Per Aarsleff Holding A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	305.50	308.00	302.00	306.50	271.13	21,010
2021-12-30	300.50	307.50	299.50	305.50	270.25	27,979
2021-12-29	296.50	300.50	296.50	300.50	265.83	13,085
2021-12-28	304.50	304.50	296.00	296.50	262.29	12,579
2021-12-27	303.00	305.00	300.00	302.00	267.15	13,851
2021-12-23	301.50	309.50	300.50	303.00	268.04	29,373
2021-12-22	298.00	305.00	295.00	301.50	266.71	38,172
2021-12-21	279.00	297.50	279.00	295.50	261.40	79,323
2021-12-20	267.50	273.50	267.50	272.50	241.06	14,275
2021-12-17	277.50	277.50	273.50	277.00	245.04	23,552
2021-12-16	266.50	276.00	264.50	274.50	242.83	66,450
2021-12-15	265.50	266.50	260.50	261.50	231.33	47,052
2021-12-14	271.00	274.50	265.00	265.50	234.86	47,665
2021-12-13	275.00	278.00	272.00	274.00	242.38	23,272
2021-12-10	275.50	276.00	273.00	275.00	243.27	49,560
2021-12-09	276.50	277.50	273.00	275.00	243.27	24,897
2021-12-08	279.50	280.50	274.50	276.50	244.60	17,067
2021-12-07	271.50	281.00	271.50	278.50	246.36	20,568
2021-12-06	271.00	274.00	268.00	271.50	240.17	58,599
2021-12-03	281.00	281.00	271.50	272.00	240.61	15,131
2021-12-02	275.00	276.00	267.50	272.50	241.06	22,258
2021-12-01	262.00	277.00	262.00	275.00	243.27	57,318
2021-11-30	277.50	277.50	272.00	275.00	243.27	24,908
2021-11-29	280.00	282.50	275.50	275.50	243.71	20,404
2021-11-26	283.00	284.00	277.50	280.00	247.69	19,480
2021-11-25	286.00	287.00	285.00	286.00	253.00	12,190
2021-11-24	284.00	288.50	284.00	286.00	253.00	19,350
2021-11-23	290.00	291.50	288.00	290.00	256.54	30,901
2021-11-22	282.00	293.00	282.00	291.50	257.86	26,788
2021-11-19	291.00	291.00	282.50	288.00	254.77	30,732
2021-11-18	288.00	291.00	288.00	288.50	255.21	14,637
2021-11-17	288.00	290.50	288.00	290.00	256.54	11,820
2021-11-16	287.00	291.50	286.00	288.00	254.77	33,983
2021-11-15	292.00	292.00	289.00	289.50	256.10	14,609
2021-11-12	293.50	294.00	290.50	290.50	256.98	11,133
2021-11-11	288.00	294.50	288.00	292.00	258.31	25,038
2021-11-10	278.00	291.50	278.00	290.50	256.98	42,319
2021-11-09	284.00	284.50	280.50	281.50	249.02	22,089
2021-11-08	282.00	286.00	282.00	284.00	251.23	15,113
2021-11-05	283.00	288.50	282.00	282.50	249.90	40,829
2021-11-04	278.50	288.00	278.50	284.00	251.23	100,587
2021-11-03	282.00	283.50	278.00	278.50	246.36	22,593
2021-11-02	284.50	286.00	281.50	282.00	249.46	14,256
2021-11-01	277.50	286.50	277.50	283.00	250.35	22,223
2021-10-29	282.00	282.00	277.00	277.50	245.48	21,746
2021-10-28	276.00	281.50	275.50	281.00	248.58	22,842
2021-10-27	279.00	280.00	278.00	279.50	247.25	13,660
2021-10-26	278.50	281.50	278.00	279.00	246.81	19,671
2021-10-25	281.50	282.00	275.50	278.50	246.36	34,555
2021-10-22	279.50	283.50	278.00	282.00	249.46	23,156
2021-10-21	277.50	279.50	276.00	278.50	246.36	13,406
2021-10-20	278.00	279.50	274.50	276.50	244.60	16,884
2021-10-19	275.00	279.50	273.50	278.00	245.92	29,950

← NewerPage 21 of 21 · 1,253 trading days

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.