Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 754.00 | 763.00 | 754.00 | 754.00 | 754.00 | 12,462 |
| 2026-04-24 | 769.00 | 777.00 | 760.00 | 762.00 | 762.00 | 13,424 |
| 2026-04-23 | 778.00 | 780.00 | 773.00 | 776.00 | 776.00 | 6,995 |
| 2026-04-22 | 795.00 | 804.00 | 781.00 | 781.00 | 781.00 | 11,921 |
| 2026-04-21 | 805.00 | 809.00 | 789.00 | 790.00 | 790.00 | 9,305 |
| 2026-04-20 | 814.00 | 814.00 | 798.00 | 798.00 | 798.00 | 6,375 |
| 2026-04-17 | 798.00 | 814.00 | 796.00 | 814.00 | 814.00 | 10,340 |
| 2026-04-16 | 812.00 | 817.00 | 799.00 | 800.00 | 800.00 | 11,685 |
| 2026-04-15 | 812.00 | 824.00 | 808.00 | 810.00 | 810.00 | 23,193 |
| 2026-04-14 | 801.00 | 817.00 | 801.00 | 812.00 | 812.00 | 12,836 |
| 2026-04-13 | 795.00 | 800.00 | 791.00 | 800.00 | 800.00 | 13,442 |
| 2026-04-10 | 789.00 | 805.00 | 786.00 | 799.00 | 799.00 | 21,068 |
| 2026-04-09 | 787.00 | 787.00 | 776.00 | 784.00 | 784.00 | 15,716 |
| 2026-04-08 | 785.00 | 793.00 | 775.00 | 787.00 | 787.00 | 18,089 |
| 2026-04-07 | 777.00 | 777.00 | 750.00 | 754.00 | 754.00 | 26,691 |
| 2026-04-01 | 769.00 | 770.00 | 754.00 | 767.00 | 767.00 | 16,093 |
| 2026-03-31 | 730.00 | 749.00 | 728.00 | 743.00 | 743.00 | 13,529 |
| 2026-03-30 | 721.00 | 732.00 | 718.00 | 728.00 | 728.00 | 23,873 |
| 2026-03-27 | 737.00 | 737.00 | 716.00 | 728.00 | 728.00 | 18,365 |
| 2026-03-26 | 744.00 | 745.00 | 728.00 | 737.00 | 737.00 | 24,563 |
| 2026-03-25 | 734.00 | 759.00 | 729.00 | 750.00 | 750.00 | 27,114 |
| 2026-03-24 | 736.00 | 736.00 | 721.00 | 734.00 | 734.00 | 13,270 |
| 2026-03-23 | 710.00 | 746.00 | 701.00 | 737.00 | 737.00 | 33,446 |
| 2026-03-20 | 743.00 | 753.00 | 726.00 | 728.00 | 728.00 | 24,020 |
| 2026-03-19 | 759.00 | 759.00 | 737.00 | 741.00 | 741.00 | 18,091 |
| 2026-03-18 | 770.00 | 779.00 | 763.00 | 767.00 | 767.00 | 15,710 |
| 2026-03-17 | 779.00 | 779.00 | 767.00 | 768.00 | 768.00 | 16,208 |
| 2026-03-16 | 766.00 | 780.00 | 763.00 | 777.00 | 777.00 | 20,972 |
| 2026-03-13 | 780.00 | 785.00 | 765.00 | 768.00 | 768.00 | 34,770 |
| 2026-03-12 | 793.00 | 798.00 | 782.00 | 784.00 | 784.00 | 24,609 |
| 2026-03-11 | 798.00 | 807.00 | 788.00 | 794.00 | 794.00 | 27,569 |
| 2026-03-10 | 800.00 | 814.00 | 800.00 | 805.00 | 805.00 | 32,980 |
| 2026-03-09 | 796.00 | 801.00 | 784.00 | 792.00 | 792.00 | 21,331 |
| 2026-03-06 | 807.00 | 816.00 | 801.00 | 806.00 | 806.00 | 50,190 |
| 2026-03-05 | 834.00 | 834.00 | 808.00 | 809.00 | 809.00 | 25,336 |
| 2026-03-04 | 783.00 | 841.00 | 783.00 | 835.00 | 835.00 | 35,179 |
| 2026-03-03 | 814.00 | 814.00 | 776.00 | 783.00 | 783.00 | 29,206 |
| 2026-03-02 | 780.00 | 819.00 | 776.00 | 816.00 | 816.00 | 29,425 |
| 2026-02-27 | 810.00 | 810.00 | 783.00 | 800.00 | 800.00 | 94,316 |
| 2026-02-26 | 839.00 | 839.00 | 801.00 | 816.00 | 816.00 | 38,789 |
| 2026-02-25 | 851.00 | 864.00 | 831.00 | 839.00 | 839.00 | 24,708 |
| 2026-02-24 | 862.00 | 862.00 | 810.00 | 834.00 | 834.00 | 58,441 |
| 2026-02-23 | 882.00 | 885.00 | 863.00 | 870.00 | 870.00 | 23,731 |
| 2026-02-20 | 880.00 | 885.00 | 863.00 | 882.00 | 882.00 | 30,164 |
| 2026-02-19 | 860.00 | 875.00 | 851.00 | 875.00 | 875.00 | 29,273 |
| 2026-02-18 | 841.00 | 863.00 | 835.00 | 860.00 | 860.00 | 31,220 |
| 2026-02-17 | 885.00 | 908.00 | 833.00 | 837.00 | 837.00 | 119,929 |
| 2026-02-16 | 904.00 | 904.00 | 879.00 | 885.00 | 885.00 | 23,964 |
| 2026-02-13 | 882.00 | 882.00 | 863.00 | 879.00 | 879.00 | 32,742 |
| 2026-02-12 | 884.00 | 890.00 | 874.00 | 881.00 | 881.00 | 18,186 |
| 2026-02-11 | 898.00 | 898.00 | 878.00 | 884.00 | 884.00 | 16,312 |
| 2026-02-10 | 903.00 | 908.00 | 890.00 | 896.00 | 896.00 | 20,556 |
| 2026-02-09 | 897.00 | 902.00 | 889.00 | 900.00 | 900.00 | 23,260 |
| 2026-02-06 | 879.00 | 896.00 | 879.00 | 896.00 | 896.00 | 16,211 |
| 2026-02-05 | 874.00 | 886.00 | 866.00 | 877.00 | 877.00 | 19,545 |
| 2026-02-04 | 901.00 | 901.00 | 870.00 | 876.00 | 876.00 | 26,779 |
| 2026-02-03 | 906.00 | 908.00 | 891.00 | 898.00 | 898.00 | 10,732 |
| 2026-02-02 | 896.00 | 903.00 | 885.00 | 901.00 | 901.00 | 17,502 |
| 2026-01-30 | 889.00 | 904.00 | 889.00 | 899.00 | 899.00 | 27,893 |
| 2026-01-29 | 888.00 | 902.00 | 885.00 | 887.00 | 887.00 | 21,060 |
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.