Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 261.00 | 266.50 | 261.00 | 263.50 | 239.55 | 11,522 |
| 2022-03-25 | 262.50 | 264.00 | 260.00 | 261.00 | 237.28 | 13,149 |
| 2022-03-24 | 262.50 | 264.00 | 261.00 | 262.50 | 238.64 | 19,003 |
| 2022-03-23 | 262.50 | 267.50 | 261.00 | 263.50 | 239.55 | 14,083 |
| 2022-03-22 | 272.50 | 272.50 | 265.00 | 266.50 | 242.28 | 9,853 |
| 2022-03-21 | 267.50 | 268.00 | 263.00 | 265.50 | 241.37 | 13,941 |
| 2022-03-18 | 272.50 | 272.50 | 265.00 | 268.50 | 244.09 | 25,216 |
| 2022-03-17 | 268.50 | 273.00 | 268.50 | 270.50 | 245.91 | 23,427 |
| 2022-03-16 | 264.50 | 272.50 | 262.00 | 268.50 | 244.09 | 26,616 |
| 2022-03-15 | 266.50 | 274.50 | 264.50 | 264.50 | 240.46 | 23,259 |
| 2022-03-14 | 266.50 | 272.00 | 266.50 | 271.00 | 246.37 | 28,279 |
| 2022-03-11 | 250.00 | 268.00 | 250.00 | 264.50 | 240.46 | 35,546 |
| 2022-03-10 | 255.00 | 259.50 | 250.00 | 257.00 | 233.64 | 36,814 |
| 2022-03-09 | 242.50 | 251.50 | 242.50 | 250.50 | 227.73 | 46,905 |
| 2022-03-08 | 241.00 | 247.00 | 238.00 | 240.50 | 218.64 | 31,929 |
| 2022-03-07 | 240.00 | 244.50 | 231.50 | 241.00 | 219.09 | 36,992 |
| 2022-03-04 | 250.50 | 250.50 | 240.50 | 245.00 | 222.73 | 46,533 |
| 2022-03-03 | 242.00 | 250.50 | 242.00 | 249.00 | 226.37 | 35,550 |
| 2022-03-02 | 243.00 | 250.00 | 240.50 | 242.00 | 220.00 | 47,268 |
| 2022-03-01 | 267.00 | 267.00 | 245.00 | 250.00 | 227.28 | 72,178 |
| 2022-02-28 | 259.00 | 261.50 | 256.00 | 261.00 | 237.28 | 40,935 |
| 2022-02-25 | 265.00 | 265.50 | 253.00 | 260.50 | 236.82 | 52,903 |
| 2022-02-24 | 242.00 | 263.50 | 242.00 | 262.00 | 238.18 | 38,954 |
| 2022-02-23 | 263.50 | 270.50 | 263.50 | 264.50 | 240.46 | 38,726 |
| 2022-02-22 | 265.00 | 269.00 | 261.00 | 267.00 | 242.73 | 23,251 |
| 2022-02-21 | 275.00 | 277.00 | 265.50 | 267.50 | 243.18 | 20,974 |
| 2022-02-18 | 275.00 | 279.00 | 273.50 | 275.00 | 250.00 | 21,575 |
| 2022-02-17 | 289.50 | 289.50 | 275.00 | 275.00 | 250.00 | 29,450 |
| 2022-02-16 | 285.00 | 287.00 | 283.00 | 285.00 | 259.09 | 9,427 |
| 2022-02-15 | 279.00 | 284.50 | 279.00 | 284.50 | 258.64 | 15,916 |
| 2022-02-14 | 292.00 | 292.00 | 278.50 | 279.00 | 253.64 | 25,607 |
| 2022-02-11 | 288.00 | 292.00 | 284.00 | 291.50 | 265.00 | 29,607 |
| 2022-02-10 | 290.00 | 291.00 | 282.50 | 288.00 | 261.82 | 22,789 |
| 2022-02-09 | 290.00 | 290.00 | 281.50 | 289.00 | 262.73 | 33,712 |
| 2022-02-08 | 283.00 | 284.50 | 278.50 | 280.50 | 255.00 | 26,429 |
| 2022-02-07 | 287.00 | 288.50 | 281.00 | 283.50 | 257.73 | 36,399 |
| 2022-02-04 | 300.00 | 300.00 | 283.50 | 287.50 | 261.37 | 22,423 |
| 2022-02-03 | 299.50 | 299.50 | 291.00 | 292.50 | 265.91 | 15,357 |
| 2022-02-02 | 294.50 | 298.50 | 294.50 | 298.50 | 271.37 | 27,995 |
| 2022-02-01 | 292.50 | 295.50 | 289.50 | 294.50 | 267.73 | 34,626 |
| 2022-01-31 | 305.00 | 305.00 | 296.00 | 297.00 | 262.73 | 57,204 |
| 2022-01-28 | 306.00 | 306.00 | 297.00 | 302.00 | 267.15 | 21,699 |
| 2022-01-27 | 299.50 | 306.00 | 296.50 | 306.00 | 270.69 | 66,815 |
| 2022-01-26 | 292.50 | 303.00 | 292.50 | 302.50 | 267.60 | 19,574 |
| 2022-01-25 | 294.00 | 300.50 | 292.00 | 295.00 | 260.96 | 30,642 |
| 2022-01-24 | 303.00 | 303.50 | 291.50 | 297.00 | 262.73 | 42,209 |
| 2022-01-21 | 305.00 | 313.00 | 301.50 | 304.50 | 269.36 | 36,885 |
| 2022-01-20 | 307.50 | 307.50 | 303.00 | 304.50 | 269.36 | 15,183 |
| 2022-01-19 | 299.50 | 308.00 | 297.00 | 307.50 | 272.02 | 20,123 |
| 2022-01-18 | 303.50 | 307.00 | 301.00 | 303.00 | 268.04 | 21,298 |
| 2022-01-17 | 309.50 | 310.50 | 306.00 | 308.00 | 272.46 | 14,968 |
| 2022-01-14 | 313.00 | 313.50 | 307.00 | 311.50 | 275.56 | 17,992 |
| 2022-01-13 | 312.00 | 320.00 | 312.00 | 314.00 | 277.77 | 35,434 |
| 2022-01-12 | 314.00 | 316.00 | 310.00 | 313.00 | 276.88 | 27,569 |
| 2022-01-11 | 303.50 | 314.00 | 303.50 | 313.00 | 276.88 | 26,991 |
| 2022-01-10 | 310.00 | 311.50 | 304.00 | 306.50 | 271.13 | 64,033 |
| 2022-01-07 | 310.00 | 312.00 | 306.50 | 310.00 | 274.23 | 32,594 |
| 2022-01-06 | 312.00 | 314.00 | 306.50 | 309.00 | 273.35 | 43,688 |
| 2022-01-05 | 308.00 | 314.50 | 306.50 | 312.50 | 276.44 | 65,428 |
| 2022-01-04 | 308.00 | 310.00 | 302.00 | 305.00 | 269.81 | 27,866 |
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.