Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 724.00 | 728.00 | 714.00 | 725.00 | 725.00 | 12,572 |
| 2026-07-23 | 737.00 | 742.00 | 724.00 | 724.00 | 724.00 | 15,255 |
| 2026-07-22 | 747.00 | 748.00 | 738.00 | 743.00 | 743.00 | 12,458 |
| 2026-07-21 | 743.00 | 750.00 | 738.00 | 748.00 | 748.00 | 11,902 |
| 2026-07-20 | 754.00 | 755.00 | 738.00 | 742.00 | 742.00 | 16,867 |
| 2026-07-17 | 722.00 | 763.00 | 718.00 | 754.00 | 754.00 | 27,525 |
| 2026-07-16 | 725.00 | 729.00 | 714.00 | 729.00 | 729.00 | 13,715 |
| 2026-07-15 | 719.00 | 728.00 | 715.00 | 724.00 | 724.00 | 14,234 |
| 2026-07-14 | 725.00 | 727.00 | 710.00 | 717.00 | 717.00 | 17,091 |
| 2026-07-13 | 735.00 | 738.00 | 724.00 | 727.00 | 727.00 | 20,333 |
| 2026-07-10 | 759.00 | 759.00 | 737.00 | 741.00 | 741.00 | 14,445 |
| 2026-07-09 | 750.00 | 760.00 | 750.00 | 753.00 | 753.00 | 17,951 |
| 2026-07-08 | 753.00 | 755.00 | 736.00 | 746.00 | 746.00 | 13,233 |
| 2026-07-07 | 776.00 | 776.00 | 751.00 | 754.00 | 754.00 | 18,298 |
| 2026-07-06 | 770.00 | 778.00 | 764.00 | 778.00 | 778.00 | 19,564 |
| 2026-07-03 | 749.00 | 775.00 | 749.00 | 774.00 | 774.00 | 15,015 |
| 2026-07-02 | 746.00 | 753.00 | 738.00 | 748.00 | 748.00 | 16,304 |
| 2026-07-01 | 737.00 | 748.00 | 733.00 | 746.00 | 746.00 | 21,848 |
| 2026-06-30 | 737.00 | 746.00 | 737.00 | 737.00 | 737.00 | 10,934 |
| 2026-06-29 | 748.00 | 748.00 | 731.00 | 734.00 | 734.00 | 22,632 |
| 2026-06-26 | 770.00 | 775.00 | 754.00 | 754.00 | 754.00 | 27,802 |
| 2026-06-25 | 742.00 | 779.00 | 741.00 | 774.00 | 774.00 | 34,517 |
| 2026-06-24 | 744.00 | 746.00 | 730.00 | 743.00 | 743.00 | 30,958 |
| 2026-06-23 | 714.00 | 748.00 | 710.00 | 744.00 | 744.00 | 41,218 |
| 2026-06-22 | 706.00 | 717.00 | 698.00 | 715.00 | 715.00 | 32,736 |
| 2026-06-19 | 696.00 | 711.00 | 696.00 | 711.00 | 711.00 | 31,066 |
| 2026-06-18 | 691.00 | 702.00 | 687.00 | 694.00 | 694.00 | 37,850 |
| 2026-06-17 | 650.00 | 698.00 | 648.00 | 690.00 | 690.00 | 36,754 |
| 2026-06-16 | 651.00 | 656.00 | 639.00 | 650.00 | 650.00 | 23,135 |
| 2026-06-15 | 659.00 | 668.00 | 648.00 | 648.00 | 648.00 | 19,018 |
| 2026-06-12 | 656.00 | 660.00 | 645.00 | 651.00 | 651.00 | 25,161 |
| 2026-06-11 | 654.00 | 659.00 | 633.00 | 636.00 | 636.00 | 22,587 |
| 2026-06-10 | 659.00 | 670.00 | 657.00 | 658.00 | 658.00 | 27,065 |
| 2026-06-09 | 679.00 | 681.00 | 661.00 | 661.00 | 661.00 | 36,019 |
| 2026-06-08 | 690.00 | 695.00 | 679.00 | 680.00 | 680.00 | 40,069 |
| 2026-06-04 | 705.00 | 708.00 | 696.00 | 699.00 | 699.00 | 14,683 |
| 2026-06-03 | 711.00 | 711.00 | 701.00 | 705.00 | 705.00 | 21,958 |
| 2026-06-02 | 711.00 | 718.00 | 705.00 | 714.00 | 714.00 | 22,330 |
| 2026-06-01 | 732.00 | 733.00 | 702.00 | 703.00 | 703.00 | 34,755 |
| 2026-05-29 | 719.00 | 745.00 | 719.00 | 733.00 | 733.00 | 38,699 |
| 2026-05-28 | 743.00 | 762.00 | 700.00 | 718.00 | 718.00 | 74,955 |
| 2026-05-27 | 735.00 | 759.00 | 726.00 | 740.00 | 740.00 | 50,603 |
| 2026-05-26 | 720.00 | 747.00 | 720.00 | 736.00 | 736.00 | 30,994 |
| 2026-05-22 | 738.00 | 738.00 | 711.00 | 721.00 | 721.00 | 30,030 |
| 2026-05-21 | 739.00 | 748.00 | 733.00 | 738.00 | 738.00 | 11,727 |
| 2026-05-20 | 725.00 | 743.00 | 725.00 | 739.00 | 739.00 | 18,552 |
| 2026-05-19 | 750.00 | 750.00 | 725.00 | 728.00 | 728.00 | 22,469 |
| 2026-05-18 | 743.00 | 757.00 | 739.00 | 750.00 | 750.00 | 22,287 |
| 2026-05-13 | 759.00 | 766.00 | 748.00 | 755.00 | 755.00 | 17,497 |
| 2026-05-12 | 760.00 | 764.00 | 748.00 | 752.00 | 752.00 | 12,198 |
| 2026-05-11 | 742.00 | 757.00 | 739.00 | 754.00 | 754.00 | 12,189 |
| 2026-05-08 | 758.00 | 758.00 | 741.00 | 747.00 | 747.00 | 12,946 |
| 2026-05-07 | 764.00 | 765.00 | 754.00 | 759.00 | 759.00 | 15,130 |
| 2026-05-06 | 758.00 | 763.00 | 750.00 | 759.00 | 759.00 | 19,976 |
| 2026-05-05 | 755.00 | 755.00 | 738.00 | 741.00 | 741.00 | 16,847 |
| 2026-05-04 | 752.00 | 753.00 | 741.00 | 751.00 | 751.00 | 16,294 |
| 2026-05-01 | 739.00 | 753.00 | 737.00 | 750.00 | 750.00 | 11,172 |
| 2026-04-30 | 730.00 | 744.00 | 725.00 | 741.00 | 741.00 | 12,137 |
| 2026-04-29 | 742.00 | 744.00 | 734.00 | 738.00 | 738.00 | 10,439 |
| 2026-04-28 | 754.00 | 758.00 | 742.00 | 744.00 | 744.00 | 10,616 |
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.