Per Aarsleff Holding A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	336.00	338.50	334.50	337.50	315.54	14,803
2023-06-12	345.50	346.50	335.00	336.00	314.14	33,944
2023-06-09	336.50	345.50	335.50	345.00	322.55	80,721
2023-06-08	340.00	345.00	330.50	334.50	312.74	12,985
2023-06-07	329.50	338.00	329.00	338.00	316.01	43,352
2023-06-06	324.50	330.00	324.00	329.00	307.59	10,812
2023-06-02	331.50	332.00	325.00	326.50	305.26	11,191
2023-06-01	329.50	339.00	326.00	330.00	308.53	22,910
2023-05-31	329.00	329.00	307.50	322.00	301.05	47,121
2023-05-30	330.50	333.50	327.50	333.50	311.80	12,424
2023-05-26	328.00	333.50	324.50	330.50	309.00	13,391
2023-05-25	328.00	329.00	324.00	328.00	306.66	9,545
2023-05-24	327.50	332.50	323.50	330.50	309.00	23,120
2023-05-23	332.00	333.00	327.50	327.50	306.19	9,057
2023-05-22	329.00	333.50	327.50	332.00	310.40	20,358
2023-05-17	325.50	341.00	325.50	329.00	307.59	59,623
2023-05-16	312.00	327.50	312.00	324.50	303.39	66,634
2023-05-15	302.00	306.50	301.00	306.50	286.56	11,011
2023-05-12	298.50	302.00	295.50	302.00	282.35	20,877
2023-05-11	299.00	300.00	296.00	297.50	278.14	12,987
2023-05-10	299.00	299.50	296.00	299.00	279.55	5,149
2023-05-09	295.50	299.50	295.50	299.50	280.01	11,642
2023-05-08	293.00	299.00	287.00	299.00	279.55	19,603
2023-05-04	295.50	295.50	287.50	292.50	273.47	12,854
2023-05-03	295.00	297.00	292.00	295.50	276.27	10,885
2023-05-02	298.00	298.00	293.00	293.00	273.94	9,391
2023-05-01	295.50	298.00	292.50	298.00	278.61	4,860
2023-04-28	290.00	294.00	290.00	291.00	272.07	15,384
2023-04-27	286.50	292.00	286.50	290.00	271.13	9,726
2023-04-26	286.00	289.50	284.00	288.50	269.73	10,899
2023-04-25	292.00	293.50	286.00	286.00	267.39	17,936
2023-04-24	292.00	296.00	288.00	294.50	275.34	8,132
2023-04-21	291.50	293.00	287.50	293.00	273.94	10,210
2023-04-20	296.00	297.00	291.50	291.50	272.53	6,808
2023-04-19	298.00	298.00	294.00	296.50	277.21	6,491
2023-04-18	293.50	298.00	291.00	298.00	278.61	14,112
2023-04-17	292.50	294.50	288.50	292.50	273.47	49,735
2023-04-14	288.50	294.00	288.50	292.00	273.00	64,537
2023-04-13	284.00	289.50	284.00	287.50	268.79	15,039
2023-04-12	287.00	288.50	282.00	283.50	265.05	15,358
2023-04-11	292.00	292.00	284.00	287.00	268.33	15,076
2023-04-05	292.50	293.50	288.50	290.00	271.13	11,317
2023-04-04	296.50	297.50	292.50	292.50	273.47	6,470
2023-04-03	295.50	297.00	293.50	295.50	276.27	9,633
2023-03-31	292.00	298.00	292.00	295.00	275.81	36,366
2023-03-30	291.50	296.50	289.50	292.50	273.47	42,286
2023-03-29	286.50	293.50	286.50	291.50	272.53	11,078
2023-03-28	295.00	296.00	288.00	291.00	272.07	9,435
2023-03-27	295.50	298.50	293.50	295.00	275.81	11,781
2023-03-24	292.50	294.00	291.00	294.00	274.87	23,194
2023-03-23	297.50	298.00	293.00	297.00	277.68	18,567
2023-03-22	297.00	299.00	295.00	297.00	277.68	24,460
2023-03-21	308.00	310.00	296.50	297.50	278.14	43,089
2023-03-20	298.50	308.50	291.50	306.50	286.56	36,200
2023-03-17	302.50	306.00	297.50	299.50	280.01	31,415
2023-03-16	292.50	303.00	292.50	303.00	283.29	48,916
2023-03-15	298.00	302.00	291.00	293.50	274.40	31,789
2023-03-14	283.00	298.00	283.00	296.50	277.21	25,711
2023-03-13	290.00	290.00	278.50	285.50	266.92	52,463
2023-03-10	288.50	291.50	283.00	290.00	271.13	16,232

← NewerPage 15 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.