Per Aarsleff Holding A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	218.50	218.50	214.00	216.50	196.82	15,976
2022-06-28	217.00	225.50	217.00	218.50	198.64	19,810
2022-06-27	221.50	224.00	220.50	223.00	202.73	26,279
2022-06-24	215.50	223.00	214.50	221.50	201.37	25,092
2022-06-23	211.00	215.50	210.00	211.50	192.27	19,599
2022-06-22	221.50	221.50	214.50	217.00	197.27	14,439
2022-06-21	219.50	222.50	218.50	220.00	200.00	14,151
2022-06-20	219.00	222.00	216.50	219.50	199.55	9,880
2022-06-17	215.00	221.00	214.50	217.50	197.73	21,696
2022-06-16	223.00	223.00	214.00	215.00	195.46	16,614
2022-06-15	220.00	225.00	218.00	222.50	202.27	12,093
2022-06-14	220.00	225.50	217.00	220.00	200.00	20,146
2022-06-13	235.50	235.50	221.50	222.50	202.27	28,932
2022-06-10	241.00	241.00	231.50	233.00	211.82	19,650
2022-06-09	246.00	246.00	239.00	240.50	218.64	13,529
2022-06-08	246.50	248.50	244.50	244.50	222.28	17,610
2022-06-07	241.50	251.00	241.50	246.50	224.09	18,031
2022-06-03	246.50	250.00	244.50	245.00	222.73	15,527
2022-06-02	248.50	249.00	243.50	243.50	221.37	11,681
2022-06-01	244.00	251.50	244.00	248.50	225.91	24,283
2022-05-31	262.50	263.00	242.50	243.50	221.37	58,083
2022-05-30	257.50	262.00	257.00	260.00	236.37	23,337
2022-05-25	252.00	257.50	252.00	253.00	230.00	16,133
2022-05-24	258.50	258.50	254.00	254.00	230.91	9,378
2022-05-23	258.50	261.00	257.00	257.00	233.64	13,622
2022-05-20	267.50	267.50	257.00	258.50	235.00	8,262
2022-05-19	258.50	258.50	253.50	255.50	232.28	18,532
2022-05-18	267.00	267.00	256.00	258.50	235.00	12,985
2022-05-17	261.50	264.50	260.00	261.50	237.73	15,111
2022-05-16	252.00	262.00	252.00	261.50	237.73	14,238
2022-05-12	255.50	258.50	253.50	253.50	230.46	23,819
2022-05-11	256.50	262.00	256.00	260.00	236.37	12,549
2022-05-10	256.00	259.00	254.00	257.00	233.64	10,699
2022-05-09	267.50	267.50	255.50	256.00	232.73	18,331
2022-05-06	262.50	268.00	261.00	268.00	243.64	21,957
2022-05-05	274.50	274.50	265.00	265.00	240.91	17,626
2022-05-04	275.00	276.00	271.00	271.50	246.82	9,526
2022-05-03	272.00	277.00	269.00	275.00	250.00	23,876
2022-05-02	264.00	273.00	261.50	271.00	246.37	27,598
2022-04-29	267.50	275.00	267.50	271.00	246.37	11,757
2022-04-28	262.50	275.00	262.50	270.00	245.46	16,609
2022-04-27	262.50	273.00	262.50	268.00	243.64	19,143
2022-04-26	264.00	276.50	264.00	270.50	245.91	24,759
2022-04-25	271.50	274.50	267.50	272.50	247.73	23,402
2022-04-22	276.50	280.50	267.00	271.50	246.82	290,297
2022-04-21	284.50	287.50	277.00	277.00	251.82	46,431
2022-04-20	281.50	287.00	275.00	282.00	256.37	68,436
2022-04-19	265.00	296.00	255.50	282.50	256.82	167,221
2022-04-13	262.00	262.00	253.50	254.00	230.91	14,899
2022-04-12	253.00	257.00	252.50	254.50	231.37	17,850
2022-04-11	264.00	264.00	254.00	255.00	231.82	23,326
2022-04-08	255.00	263.50	255.00	263.00	239.09	15,695
2022-04-07	259.00	259.00	254.50	255.00	231.82	18,101
2022-04-06	257.00	259.00	252.00	253.00	230.00	18,899
2022-04-05	262.00	265.00	257.00	257.00	233.64	22,845
2022-04-04	266.00	267.00	261.50	261.50	237.73	13,938
2022-04-01	264.50	266.50	262.50	264.50	240.46	11,783
2022-03-31	286.50	286.50	261.00	261.00	237.28	24,688
2022-03-30	269.00	269.00	263.00	263.50	239.55	19,592
2022-03-29	258.00	271.00	258.00	269.00	244.55	17,496

← NewerPage 19 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.