Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 208.00 | 214.50 | 202.00 | 202.00 | 183.64 | 32,396 |
| 2022-09-20 | 210.00 | 217.50 | 208.00 | 208.00 | 189.09 | 24,505 |
| 2022-09-19 | 216.00 | 216.00 | 212.00 | 214.00 | 194.55 | 17,397 |
| 2022-09-16 | 215.50 | 218.50 | 214.00 | 216.00 | 196.37 | 17,316 |
| 2022-09-15 | 221.00 | 222.00 | 218.00 | 218.00 | 198.18 | 16,375 |
| 2022-09-14 | 218.50 | 220.00 | 215.50 | 220.00 | 200.00 | 59,812 |
| 2022-09-13 | 221.00 | 222.50 | 217.00 | 217.50 | 197.73 | 16,220 |
| 2022-09-12 | 219.00 | 224.00 | 217.50 | 221.00 | 200.91 | 85,819 |
| 2022-09-09 | 215.50 | 221.00 | 215.50 | 219.50 | 199.55 | 16,515 |
| 2022-09-08 | 210.50 | 215.00 | 210.50 | 214.00 | 194.55 | 16,060 |
| 2022-09-07 | 204.00 | 210.50 | 204.00 | 209.00 | 190.00 | 15,984 |
| 2022-09-06 | 207.00 | 209.00 | 206.00 | 207.00 | 188.18 | 15,665 |
| 2022-09-05 | 207.00 | 208.50 | 205.00 | 207.00 | 188.18 | 11,802 |
| 2022-09-02 | 205.00 | 210.00 | 204.00 | 209.50 | 190.46 | 10,857 |
| 2022-09-01 | 212.50 | 212.50 | 205.50 | 206.50 | 187.73 | 25,238 |
| 2022-08-31 | 210.50 | 213.50 | 209.00 | 213.00 | 193.64 | 39,651 |
| 2022-08-30 | 215.50 | 218.00 | 208.50 | 210.50 | 191.37 | 33,576 |
| 2022-08-29 | 218.50 | 220.00 | 212.50 | 215.00 | 195.46 | 40,984 |
| 2022-08-26 | 222.00 | 222.00 | 216.00 | 218.00 | 198.18 | 20,487 |
| 2022-08-25 | 213.50 | 220.00 | 213.50 | 218.00 | 198.18 | 8,056 |
| 2022-08-24 | 214.00 | 218.50 | 212.50 | 217.00 | 197.27 | 10,128 |
| 2022-08-23 | 211.50 | 216.50 | 210.00 | 215.50 | 195.91 | 9,047 |
| 2022-08-22 | 220.00 | 221.00 | 212.00 | 212.50 | 193.18 | 14,718 |
| 2022-08-19 | 217.00 | 220.00 | 215.00 | 219.50 | 199.55 | 10,540 |
| 2022-08-18 | 219.00 | 220.00 | 216.00 | 217.00 | 197.27 | 12,594 |
| 2022-08-17 | 222.00 | 224.00 | 219.50 | 220.50 | 200.46 | 11,437 |
| 2022-08-16 | 231.00 | 231.00 | 222.50 | 224.00 | 203.64 | 10,914 |
| 2022-08-15 | 229.50 | 232.00 | 226.00 | 226.50 | 205.91 | 12,883 |
| 2022-08-12 | 229.00 | 230.00 | 226.50 | 226.50 | 205.91 | 10,209 |
| 2022-08-11 | 225.50 | 229.00 | 223.50 | 228.50 | 207.73 | 13,302 |
| 2022-08-10 | 219.50 | 224.50 | 215.00 | 224.50 | 204.09 | 11,530 |
| 2022-08-09 | 233.50 | 233.50 | 216.00 | 218.00 | 198.18 | 35,565 |
| 2022-08-08 | 236.00 | 236.00 | 226.00 | 229.50 | 208.64 | 20,838 |
| 2022-08-05 | 229.50 | 232.50 | 228.00 | 230.00 | 209.09 | 13,193 |
| 2022-08-04 | 229.50 | 235.00 | 227.00 | 229.50 | 208.64 | 12,037 |
| 2022-08-03 | 225.50 | 227.50 | 220.50 | 227.00 | 206.37 | 134,238 |
| 2022-08-02 | 225.00 | 225.00 | 219.50 | 221.00 | 200.91 | 8,229 |
| 2022-08-01 | 226.00 | 226.50 | 220.00 | 220.50 | 200.46 | 13,184 |
| 2022-07-29 | 221.00 | 226.00 | 221.00 | 224.00 | 203.64 | 14,397 |
| 2022-07-28 | 225.00 | 225.00 | 216.50 | 219.00 | 199.09 | 11,655 |
| 2022-07-27 | 214.50 | 217.00 | 209.50 | 217.00 | 197.27 | 15,421 |
| 2022-07-26 | 214.00 | 214.00 | 209.00 | 212.00 | 192.73 | 68,626 |
| 2022-07-25 | 214.50 | 214.50 | 211.50 | 212.50 | 193.18 | 10,852 |
| 2022-07-22 | 215.00 | 215.00 | 210.00 | 213.00 | 193.64 | 5,416 |
| 2022-07-21 | 220.00 | 220.00 | 210.00 | 213.00 | 193.64 | 9,723 |
| 2022-07-20 | 210.00 | 213.50 | 208.50 | 210.00 | 190.91 | 6,510 |
| 2022-07-19 | 221.00 | 221.00 | 208.00 | 211.00 | 191.82 | 11,270 |
| 2022-07-18 | 204.50 | 213.00 | 204.00 | 212.50 | 193.18 | 23,257 |
| 2022-07-15 | 204.50 | 206.50 | 202.00 | 203.50 | 185.00 | 20,768 |
| 2022-07-14 | 202.00 | 207.00 | 202.00 | 204.00 | 185.46 | 14,218 |
| 2022-07-13 | 209.00 | 210.00 | 206.00 | 208.50 | 189.55 | 11,823 |
| 2022-07-12 | 207.50 | 212.00 | 207.50 | 209.00 | 190.00 | 6,579 |
| 2022-07-11 | 220.00 | 220.00 | 210.50 | 212.50 | 193.18 | 8,141 |
| 2022-07-08 | 213.50 | 218.00 | 212.50 | 215.00 | 195.46 | 17,998 |
| 2022-07-07 | 208.00 | 213.00 | 208.00 | 212.00 | 192.73 | 12,007 |
| 2022-07-06 | 216.00 | 216.00 | 207.50 | 208.00 | 189.09 | 16,600 |
| 2022-07-05 | 213.00 | 216.50 | 207.50 | 209.50 | 190.46 | 12,786 |
| 2022-07-04 | 214.50 | 216.00 | 211.50 | 212.50 | 193.18 | 8,483 |
| 2022-07-01 | 211.50 | 216.00 | 210.00 | 214.50 | 195.00 | 27,665 |
| 2022-06-30 | 216.50 | 216.50 | 208.50 | 212.00 | 192.73 | 26,924 |
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.