Per Aarsleff Holding A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	319.50	322.50	315.50	317.50	296.84	9,890
2023-09-04	327.50	329.00	320.00	320.00	299.18	10,784
2023-09-01	329.50	334.50	326.00	327.00	305.72	12,231
2023-08-31	324.50	334.00	321.00	332.50	310.87	32,008
2023-08-30	333.00	334.50	310.00	317.50	296.84	41,689
2023-08-29	335.00	339.50	334.50	334.50	312.74	5,852
2023-08-28	338.50	338.50	330.00	334.50	312.74	7,558
2023-08-25	330.50	339.50	330.50	334.50	312.74	22,033
2023-08-24	332.00	335.00	331.50	331.50	309.93	5,437
2023-08-23	331.50	334.00	330.00	330.50	309.00	38,460
2023-08-22	327.00	334.00	327.00	329.50	308.06	7,835
2023-08-21	340.00	340.00	329.50	329.50	308.06	21,155
2023-08-18	334.00	341.00	332.00	340.00	317.88	23,930
2023-08-17	332.50	339.50	332.00	334.00	312.27	17,131
2023-08-16	332.50	342.00	332.00	334.00	312.27	44,578
2023-08-15	321.50	325.00	315.50	321.00	300.11	11,740
2023-08-14	320.50	324.00	319.00	321.50	300.58	6,729
2023-08-11	325.00	327.00	321.00	321.00	300.11	7,858
2023-08-10	326.50	328.50	322.50	325.50	304.32	10,823
2023-08-09	321.00	326.50	321.00	325.00	303.85	11,668
2023-08-08	312.50	323.00	312.50	321.00	300.11	23,463
2023-08-07	313.00	317.50	313.00	315.00	294.51	3,997
2023-08-04	313.00	316.00	313.00	314.00	293.57	4,269
2023-08-03	316.00	317.00	313.00	313.00	292.64	7,081
2023-08-02	319.00	320.50	316.00	316.00	295.44	6,466
2023-08-01	322.00	323.50	319.50	321.50	300.58	3,800
2023-07-31	320.00	325.00	319.00	322.00	301.05	6,918
2023-07-28	323.50	325.00	318.00	320.50	299.65	5,604
2023-07-27	326.00	328.00	324.50	325.50	304.32	3,958
2023-07-26	323.50	325.50	321.50	324.00	302.92	4,339
2023-07-25	321.00	324.00	320.50	324.00	302.92	7,826
2023-07-24	318.00	324.00	317.50	323.00	301.98	10,307
2023-07-21	320.00	320.00	316.00	319.00	298.24	12,163
2023-07-20	320.50	322.00	317.00	319.00	298.24	6,098
2023-07-19	321.50	323.50	320.00	320.50	299.65	6,963
2023-07-18	320.00	322.50	318.50	321.50	300.58	9,258
2023-07-17	320.00	322.00	319.50	322.00	301.05	15,353
2023-07-14	326.00	326.00	322.00	322.00	301.05	12,622
2023-07-13	327.00	327.50	322.00	326.50	305.26	7,875
2023-07-12	325.00	325.50	320.50	322.00	301.05	34,694
2023-07-11	330.00	330.00	318.50	325.00	303.85	13,102
2023-07-10	331.50	331.50	323.00	327.00	305.72	5,940
2023-07-07	322.50	327.50	321.50	326.00	304.79	7,899
2023-07-06	327.50	327.50	322.00	322.50	301.52	9,939
2023-07-05	331.00	333.00	329.00	330.50	309.00	5,785
2023-07-04	333.50	334.00	327.00	332.50	310.87	8,303
2023-07-03	337.00	338.50	331.50	333.00	311.33	7,839
2023-06-30	333.00	336.50	330.50	335.50	313.67	8,775
2023-06-29	330.00	333.00	327.00	333.00	311.33	7,413
2023-06-28	318.50	332.00	318.50	328.50	307.13	18,525
2023-06-27	324.00	324.00	313.50	320.00	299.18	9,105
2023-06-26	328.00	328.00	321.00	324.00	302.92	5,845
2023-06-23	328.50	331.50	328.00	328.50	307.13	9,739
2023-06-22	329.00	332.00	325.50	331.00	309.46	9,758
2023-06-21	329.00	330.50	323.50	329.00	307.59	11,017
2023-06-20	324.00	327.00	320.00	326.00	304.79	13,597
2023-06-19	325.50	325.50	322.00	324.00	302.92	7,513
2023-06-16	329.00	331.00	326.50	327.00	305.72	17,681
2023-06-15	333.00	333.00	329.00	332.00	310.40	14,082
2023-06-14	338.00	340.00	331.50	333.50	311.80	16,599

← NewerPage 14 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-28	12.0000 DKK
2025-01-31	11.0000 DKK
2024-01-30	10.0000 DKK
2023-01-27	8.0000 DKK
2022-02-01	8.0000 DKK
2021-01-28	6.5000 DKK
2020-01-31	5.5000 DKK
2019-02-01	5.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.