Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 776.00 | 782.00 | 771.00 | 772.00 | 761.67 | 12,025 |
| 2025-10-28 | 784.00 | 786.00 | 771.00 | 776.00 | 765.62 | 15,016 |
| 2025-10-27 | 783.00 | 786.00 | 775.00 | 780.00 | 769.57 | 17,364 |
| 2025-10-24 | 771.00 | 778.00 | 765.00 | 776.00 | 765.62 | 11,032 |
| 2025-10-23 | 756.00 | 771.00 | 756.00 | 771.00 | 760.69 | 30,626 |
| 2025-10-22 | 750.00 | 762.00 | 749.00 | 753.00 | 742.93 | 37,376 |
| 2025-10-21 | 759.00 | 760.00 | 750.00 | 750.00 | 739.97 | 11,195 |
| 2025-10-20 | 741.00 | 762.00 | 741.00 | 759.00 | 748.85 | 26,523 |
| 2025-10-17 | 744.00 | 748.00 | 731.00 | 741.00 | 731.09 | 15,933 |
| 2025-10-16 | 742.00 | 744.00 | 735.00 | 741.00 | 731.09 | 17,401 |
| 2025-10-15 | 745.00 | 752.00 | 741.00 | 741.00 | 731.09 | 19,549 |
| 2025-10-14 | 731.00 | 744.00 | 725.00 | 742.00 | 732.07 | 19,050 |
| 2025-10-13 | 742.00 | 743.00 | 727.00 | 733.00 | 723.19 | 11,804 |
| 2025-10-10 | 744.00 | 747.00 | 735.00 | 744.00 | 734.05 | 24,830 |
| 2025-10-09 | 731.00 | 747.00 | 729.00 | 743.00 | 733.06 | 36,473 |
| 2025-10-08 | 724.00 | 729.00 | 720.00 | 727.00 | 717.27 | 27,968 |
| 2025-10-07 | 719.00 | 730.00 | 719.00 | 723.00 | 713.33 | 31,276 |
| 2025-10-06 | 707.00 | 719.00 | 704.00 | 718.00 | 708.39 | 27,713 |
| 2025-10-03 | 701.00 | 709.00 | 699.00 | 709.00 | 699.52 | 41,288 |
| 2025-10-02 | 695.00 | 711.00 | 690.00 | 701.00 | 691.62 | 45,033 |
| 2025-10-01 | 688.00 | 694.00 | 683.00 | 690.00 | 680.77 | 31,449 |
| 2025-09-30 | 676.00 | 686.00 | 670.00 | 686.00 | 676.82 | 37,953 |
| 2025-09-29 | 674.00 | 679.00 | 669.00 | 677.00 | 667.94 | 47,971 |
| 2025-09-26 | 666.00 | 672.00 | 663.00 | 670.00 | 661.04 | 31,499 |
| 2025-09-25 | 667.00 | 671.00 | 653.00 | 671.00 | 662.02 | 60,348 |
| 2025-09-24 | 673.00 | 678.00 | 665.00 | 670.00 | 661.04 | 52,059 |
| 2025-09-23 | 666.00 | 677.00 | 666.00 | 674.00 | 664.98 | 20,808 |
| 2025-09-22 | 665.00 | 673.00 | 653.00 | 666.00 | 657.09 | 56,644 |
| 2025-09-19 | 683.00 | 688.00 | 663.00 | 663.00 | 654.13 | 418,958 |
| 2025-09-18 | 655.00 | 687.00 | 655.00 | 680.00 | 670.90 | 38,982 |
| 2025-09-17 | 650.00 | 657.00 | 647.00 | 651.00 | 642.29 | 21,788 |
| 2025-09-16 | 663.00 | 667.00 | 650.00 | 650.00 | 641.30 | 20,726 |
| 2025-09-15 | 662.00 | 676.00 | 661.00 | 663.00 | 654.13 | 58,553 |
| 2025-09-12 | 661.00 | 664.00 | 654.00 | 659.00 | 650.18 | 25,118 |
| 2025-09-11 | 651.00 | 666.00 | 651.00 | 657.00 | 648.21 | 19,694 |
| 2025-09-10 | 633.00 | 657.00 | 633.00 | 651.00 | 642.29 | 24,866 |
| 2025-09-09 | 644.00 | 648.00 | 629.00 | 632.00 | 623.55 | 31,457 |
| 2025-09-08 | 637.00 | 649.00 | 637.00 | 643.00 | 634.40 | 24,615 |
| 2025-09-05 | 633.00 | 650.00 | 633.00 | 635.00 | 626.51 | 36,412 |
| 2025-09-04 | 614.00 | 635.00 | 614.00 | 631.00 | 622.56 | 30,527 |
| 2025-09-03 | 621.00 | 625.00 | 614.00 | 614.00 | 605.79 | 28,841 |
| 2025-09-02 | 627.00 | 627.00 | 611.00 | 617.00 | 608.75 | 45,016 |
| 2025-09-01 | 625.00 | 645.00 | 625.00 | 628.00 | 619.60 | 37,874 |
| 2025-08-29 | 635.00 | 649.00 | 625.00 | 625.00 | 616.64 | 59,030 |
| 2025-08-28 | 650.00 | 661.00 | 589.00 | 635.00 | 626.51 | 117,018 |
| 2025-08-27 | 716.00 | 716.00 | 690.00 | 695.00 | 685.70 | 44,037 |
| 2025-08-26 | 704.00 | 718.00 | 697.00 | 714.00 | 704.45 | 43,016 |
| 2025-08-25 | 709.00 | 710.00 | 702.00 | 705.00 | 695.57 | 20,668 |
| 2025-08-22 | 709.00 | 711.00 | 702.00 | 709.00 | 699.52 | 18,546 |
| 2025-08-21 | 703.00 | 710.00 | 700.00 | 709.00 | 699.52 | 15,566 |
| 2025-08-20 | 712.00 | 712.00 | 699.00 | 703.00 | 693.60 | 13,974 |
| 2025-08-19 | 712.00 | 718.00 | 709.00 | 713.00 | 703.46 | 20,333 |
| 2025-08-18 | 703.00 | 712.00 | 696.00 | 711.00 | 701.49 | 23,073 |
| 2025-08-15 | 712.00 | 715.00 | 702.00 | 703.00 | 693.60 | 23,208 |
| 2025-08-14 | 702.00 | 717.00 | 699.00 | 712.00 | 702.47 | 23,478 |
| 2025-08-13 | 710.00 | 715.00 | 703.00 | 703.00 | 693.60 | 22,164 |
| 2025-08-12 | 705.00 | 710.00 | 697.00 | 709.00 | 699.52 | 15,229 |
| 2025-08-11 | 706.00 | 709.00 | 693.00 | 704.00 | 694.58 | 34,432 |
| 2025-08-08 | 702.00 | 707.00 | 700.00 | 702.00 | 692.61 | 14,378 |
| 2025-08-07 | 695.00 | 707.00 | 695.00 | 701.00 | 691.62 | 32,179 |
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.