Per Aarsleff Holding A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	218.50	221.50	215.50	218.00	198.18	26,169
2022-12-13	223.50	226.50	219.00	221.50	201.37	31,789
2022-12-12	234.50	235.00	215.00	223.00	202.73	32,738
2022-12-09	230.00	236.00	229.50	235.50	214.09	9,325
2022-12-08	231.00	232.00	228.50	229.50	208.64	7,931
2022-12-07	233.00	234.00	229.50	232.00	210.91	17,865
2022-12-06	235.00	236.50	231.50	233.00	211.82	20,888
2022-12-05	233.00	236.50	228.50	235.50	214.09	13,370
2022-12-02	233.50	236.50	231.50	234.50	213.18	15,027
2022-12-01	230.00	234.50	229.50	234.50	213.18	21,746
2022-11-30	222.00	230.50	222.00	230.50	209.55	37,807
2022-11-29	221.00	224.00	220.50	222.50	202.27	6,977
2022-11-28	227.50	227.50	223.00	224.00	203.64	5,846
2022-11-25	224.50	226.50	224.50	226.00	205.46	9,761
2022-11-24	222.50	227.00	222.00	225.50	205.00	16,718
2022-11-23	216.00	223.00	216.00	222.50	202.27	10,148
2022-11-22	221.00	224.00	219.50	220.50	200.46	7,970
2022-11-21	219.50	222.00	219.00	221.00	200.91	12,705
2022-11-18	222.00	222.00	213.50	219.50	199.55	15,925
2022-11-17	216.50	219.50	215.00	218.00	198.18	15,534
2022-11-16	219.50	219.50	214.50	215.00	195.46	9,984
2022-11-15	220.00	222.00	219.00	219.00	199.09	17,619
2022-11-14	225.50	225.50	219.50	220.50	200.46	16,124
2022-11-11	220.50	225.00	220.50	224.50	204.09	26,034
2022-11-10	221.00	221.50	217.00	218.50	198.64	27,765
2022-11-09	225.00	225.00	221.50	222.50	202.27	15,276
2022-11-08	219.00	225.00	219.00	224.50	204.09	8,736
2022-11-07	215.50	220.50	215.00	220.50	200.46	12,251
2022-11-04	215.00	216.00	213.50	214.00	194.55	17,192
2022-11-03	213.00	213.50	210.00	212.50	193.18	23,258
2022-11-02	214.50	214.50	210.50	213.00	193.64	56,101
2022-11-01	210.50	216.00	210.50	213.00	193.64	19,200
2022-10-31	214.00	214.00	209.00	210.50	191.37	16,728
2022-10-28	213.50	213.50	205.00	210.00	190.91	15,817
2022-10-27	213.50	214.00	207.50	209.50	190.46	26,897
2022-10-26	207.50	214.50	207.50	213.50	194.09	20,565
2022-10-25	209.00	209.00	202.00	207.50	188.64	35,269
2022-10-24	201.00	204.00	197.40	201.50	183.18	34,632
2022-10-21	191.80	198.80	189.00	197.60	179.64	345,951
2022-10-20	197.20	197.20	190.40	194.80	177.09	30,140
2022-10-19	193.00	196.00	190.80	195.00	177.27	41,595
2022-10-18	188.00	194.00	188.00	193.00	175.46	43,972
2022-10-17	188.20	188.20	176.20	186.00	169.09	71,748
2022-10-14	184.60	191.00	184.60	189.00	171.82	25,935
2022-10-13	180.00	187.00	180.00	184.00	167.27	25,710
2022-10-12	187.00	188.00	184.60	185.40	168.55	24,574
2022-10-11	190.00	190.00	184.00	186.60	169.64	74,577
2022-10-10	194.40	194.40	187.20	189.20	172.00	14,379
2022-10-07	190.00	192.00	187.60	190.80	173.46	41,935
2022-10-06	181.00	189.60	181.00	189.00	171.82	13,670
2022-10-05	188.00	191.80	186.60	186.60	169.64	18,342
2022-10-04	189.40	195.00	189.40	191.40	174.00	19,960
2022-10-03	186.60	189.80	183.40	189.20	172.00	17,405
2022-09-30	182.00	187.80	182.00	186.60	169.64	24,099
2022-09-29	187.00	190.80	179.00	181.20	164.73	34,968
2022-09-28	190.40	190.40	184.00	190.00	172.73	35,145
2022-09-27	187.80	190.00	186.20	190.00	172.73	28,803
2022-09-26	188.00	189.80	186.20	189.20	172.00	19,687
2022-09-23	198.20	198.20	186.80	190.60	173.27	55,181
2022-09-22	203.00	205.00	197.00	197.60	179.64	23,590

← NewerPage 17 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.