Per Aarsleff Holding A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	290.00	291.00	287.00	288.50	269.73	20,763
2023-03-08	294.00	296.50	290.00	291.00	272.07	15,893
2023-03-07	295.00	295.50	291.50	294.00	274.87	11,816
2023-03-06	300.00	301.00	296.00	296.00	276.74	17,328
2023-03-03	302.50	304.00	299.00	300.50	280.95	9,916
2023-03-02	299.00	304.50	299.00	302.50	282.82	16,504
2023-03-01	303.00	309.00	300.00	300.00	280.48	22,923
2023-02-28	302.00	307.00	297.50	305.00	285.16	33,353
2023-02-27	294.50	304.50	294.00	303.00	283.29	21,662
2023-02-24	295.00	302.50	293.00	294.50	275.34	31,301
2023-02-23	292.00	296.50	290.50	294.50	275.34	24,923
2023-02-22	298.00	298.00	289.50	292.00	273.00	24,408
2023-02-21	295.00	300.00	292.00	300.00	280.48	22,986
2023-02-20	295.00	297.50	294.00	295.50	276.27	13,129
2023-02-17	295.00	297.00	289.00	297.00	277.68	16,931
2023-02-16	293.00	296.00	291.00	291.50	272.53	17,893
2023-02-15	292.50	295.00	292.00	294.50	275.34	11,316
2023-02-14	297.00	299.00	293.00	294.00	274.87	17,952
2023-02-13	294.00	298.00	292.00	298.00	278.61	16,030
2023-02-10	291.50	293.00	288.00	293.00	273.94	15,302
2023-02-09	291.00	295.00	290.00	292.50	273.47	19,645
2023-02-08	286.00	294.50	286.00	289.50	270.66	21,944
2023-02-07	286.50	290.50	286.50	288.00	269.26	15,177
2023-02-06	290.50	290.50	285.50	286.50	267.86	19,888
2023-02-03	290.00	291.50	286.00	290.50	271.60	21,278
2023-02-02	293.00	293.50	287.50	290.00	271.13	24,715
2023-02-01	288.00	293.00	285.50	291.00	272.07	29,245
2023-01-31	280.00	285.00	278.50	284.00	265.52	23,704
2023-01-30	285.00	287.00	279.00	280.00	261.78	26,162
2023-01-27	287.00	290.00	281.00	287.00	268.33	37,911
2023-01-26	291.50	295.00	289.00	289.50	263.18	22,626
2023-01-25	293.00	293.00	284.50	290.50	264.09	48,457
2023-01-24	297.00	297.50	291.50	295.00	268.18	19,356
2023-01-23	291.00	296.50	291.00	296.00	269.09	17,255
2023-01-20	296.50	296.50	291.50	291.50	265.00	14,927
2023-01-19	293.50	296.50	291.00	295.50	268.64	28,065
2023-01-18	288.50	296.00	288.50	294.00	267.28	33,835
2023-01-17	292.50	294.50	287.50	288.50	262.28	30,712
2023-01-16	287.50	295.50	287.50	293.00	266.37	27,346
2023-01-13	286.50	290.50	286.50	287.50	261.37	19,821
2023-01-12	284.00	290.50	284.00	288.50	262.28	27,225
2023-01-11	285.50	288.00	285.00	285.50	259.55	21,917
2023-01-10	287.50	287.50	283.50	286.00	260.00	30,580
2023-01-09	289.50	294.00	286.00	286.00	260.00	28,812
2023-01-06	288.50	289.50	283.50	288.00	261.82	23,274
2023-01-05	281.00	286.50	276.00	283.50	257.73	56,608
2023-01-04	272.00	279.50	271.50	277.00	251.82	28,285
2023-01-03	267.00	271.50	265.00	270.50	245.91	42,221
2023-01-02	262.00	269.50	262.00	267.00	242.73	18,742
2022-12-30	261.00	263.50	259.00	262.00	238.18	16,279
2022-12-29	256.00	262.50	252.00	262.00	238.18	28,172
2022-12-28	257.00	260.00	255.00	255.00	231.82	16,999
2022-12-27	253.00	259.00	253.00	257.50	234.09	28,696
2022-12-23	259.50	259.50	252.50	253.00	230.00	15,535
2022-12-22	260.00	261.00	252.50	254.00	230.91	30,453
2022-12-21	261.00	264.50	257.00	259.50	235.91	54,821
2022-12-20	245.50	267.00	245.00	259.50	235.91	127,627
2022-12-19	246.00	253.00	240.50	240.50	218.64	72,433
2022-12-16	226.50	249.00	226.00	246.00	223.64	130,802
2022-12-15	216.50	216.50	207.50	212.00	192.73	31,407

← NewerPage 16 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.