Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 887.00 | 894.00 | 883.00 | 888.00 | 888.00 | 29,390 |
| 2026-01-27 | 909.00 | 911.00 | 893.00 | 897.00 | 885.00 | 20,566 |
| 2026-01-26 | 897.00 | 909.00 | 893.00 | 909.00 | 896.84 | 18,801 |
| 2026-01-23 | 892.00 | 899.00 | 889.00 | 897.00 | 885.00 | 13,041 |
| 2026-01-22 | 885.00 | 898.00 | 881.00 | 889.00 | 877.11 | 16,770 |
| 2026-01-21 | 877.00 | 880.00 | 864.00 | 876.00 | 864.28 | 32,947 |
| 2026-01-20 | 880.00 | 881.00 | 868.00 | 877.00 | 865.27 | 13,270 |
| 2026-01-19 | 885.00 | 890.00 | 875.00 | 885.00 | 873.16 | 18,016 |
| 2026-01-16 | 898.00 | 903.00 | 894.00 | 898.00 | 885.99 | 13,769 |
| 2026-01-15 | 900.00 | 900.00 | 884.00 | 894.00 | 882.04 | 15,708 |
| 2026-01-14 | 893.00 | 900.00 | 888.00 | 900.00 | 887.96 | 14,043 |
| 2026-01-13 | 896.00 | 897.00 | 882.00 | 891.00 | 879.08 | 16,180 |
| 2026-01-12 | 903.00 | 903.00 | 882.00 | 893.00 | 881.05 | 44,137 |
| 2026-01-09 | 908.00 | 914.00 | 894.00 | 903.00 | 890.92 | 68,325 |
| 2026-01-08 | 908.00 | 909.00 | 900.00 | 907.00 | 894.87 | 17,638 |
| 2026-01-07 | 892.00 | 909.00 | 892.00 | 908.00 | 895.85 | 38,735 |
| 2026-01-06 | 883.00 | 898.00 | 875.00 | 892.00 | 880.07 | 17,612 |
| 2026-01-05 | 879.00 | 885.00 | 867.00 | 880.00 | 868.23 | 24,019 |
| 2026-01-02 | 875.00 | 878.00 | 863.00 | 874.00 | 862.31 | 16,220 |
| 2025-12-30 | 866.00 | 874.00 | 863.00 | 874.00 | 862.31 | 15,903 |
| 2025-12-29 | 865.00 | 869.00 | 860.00 | 866.00 | 854.41 | 11,607 |
| 2025-12-23 | 864.00 | 867.00 | 852.00 | 865.00 | 853.43 | 17,854 |
| 2025-12-22 | 861.00 | 867.00 | 858.00 | 865.00 | 853.43 | 23,671 |
| 2025-12-19 | 850.00 | 865.00 | 843.00 | 865.00 | 853.43 | 45,624 |
| 2025-12-18 | 849.00 | 850.00 | 825.00 | 850.00 | 838.63 | 35,332 |
| 2025-12-17 | 814.00 | 857.00 | 806.00 | 850.00 | 838.63 | 58,651 |
| 2025-12-16 | 779.00 | 799.00 | 767.00 | 798.00 | 787.32 | 38,803 |
| 2025-12-15 | 755.00 | 756.00 | 743.00 | 752.00 | 741.94 | 21,963 |
| 2025-12-12 | 756.00 | 766.00 | 750.00 | 755.00 | 744.90 | 14,216 |
| 2025-12-11 | 740.00 | 756.00 | 738.00 | 756.00 | 745.89 | 24,987 |
| 2025-12-10 | 735.00 | 742.00 | 730.00 | 738.00 | 728.13 | 24,305 |
| 2025-12-09 | 739.00 | 742.00 | 731.00 | 735.00 | 725.17 | 20,141 |
| 2025-12-08 | 743.00 | 744.00 | 734.00 | 736.00 | 726.15 | 27,601 |
| 2025-12-05 | 741.00 | 753.00 | 738.00 | 740.00 | 730.10 | 26,543 |
| 2025-12-04 | 733.00 | 740.00 | 724.00 | 738.00 | 728.13 | 36,546 |
| 2025-12-03 | 730.00 | 732.00 | 725.00 | 732.00 | 722.21 | 16,116 |
| 2025-12-02 | 723.00 | 732.00 | 720.00 | 730.00 | 720.23 | 13,378 |
| 2025-12-01 | 728.00 | 728.00 | 698.00 | 721.00 | 711.35 | 30,253 |
| 2025-11-28 | 738.00 | 738.00 | 721.00 | 728.00 | 718.26 | 24,781 |
| 2025-11-27 | 738.00 | 739.00 | 726.00 | 734.00 | 724.18 | 13,636 |
| 2025-11-26 | 728.00 | 741.00 | 727.00 | 737.00 | 727.14 | 17,696 |
| 2025-11-25 | 726.00 | 727.00 | 713.00 | 726.00 | 716.29 | 18,904 |
| 2025-11-24 | 718.00 | 726.00 | 716.00 | 723.00 | 713.33 | 29,181 |
| 2025-11-21 | 719.00 | 719.00 | 703.00 | 714.00 | 704.45 | 21,865 |
| 2025-11-20 | 723.00 | 732.00 | 719.00 | 730.00 | 720.23 | 18,148 |
| 2025-11-19 | 709.00 | 723.00 | 709.00 | 719.00 | 709.38 | 25,431 |
| 2025-11-18 | 715.00 | 716.00 | 702.00 | 709.00 | 699.52 | 15,803 |
| 2025-11-17 | 722.00 | 735.00 | 715.00 | 720.00 | 710.37 | 29,106 |
| 2025-11-14 | 719.00 | 723.00 | 708.00 | 722.00 | 712.34 | 17,617 |
| 2025-11-13 | 722.00 | 733.00 | 719.00 | 722.00 | 712.34 | 15,480 |
| 2025-11-12 | 730.00 | 735.00 | 718.00 | 720.00 | 710.37 | 22,804 |
| 2025-11-11 | 740.00 | 740.00 | 728.00 | 728.00 | 718.26 | 12,926 |
| 2025-11-10 | 735.00 | 738.00 | 724.00 | 735.00 | 725.17 | 11,645 |
| 2025-11-07 | 723.00 | 732.00 | 719.00 | 722.00 | 712.34 | 13,886 |
| 2025-11-06 | 731.00 | 732.00 | 716.00 | 722.00 | 712.34 | 16,185 |
| 2025-11-05 | 729.00 | 739.00 | 711.00 | 731.00 | 721.22 | 12,665 |
| 2025-11-04 | 740.00 | 740.00 | 731.00 | 735.00 | 725.17 | 23,220 |
| 2025-11-03 | 736.00 | 742.00 | 734.00 | 741.00 | 731.09 | 22,551 |
| 2025-10-31 | 759.00 | 759.00 | 732.00 | 736.00 | 726.15 | 24,011 |
| 2025-10-30 | 771.00 | 771.00 | 758.00 | 760.00 | 749.83 | 18,826 |
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.