Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 695.00 | 707.00 | 695.00 | 701.00 | 691.62 | 32,179 |
| 2025-08-06 | 708.00 | 713.00 | 693.00 | 696.00 | 686.69 | 19,398 |
| 2025-08-05 | 708.00 | 709.00 | 699.00 | 705.00 | 695.57 | 27,916 |
| 2025-08-04 | 701.00 | 719.00 | 701.00 | 705.00 | 695.57 | 39,152 |
| 2025-08-01 | 704.00 | 705.00 | 693.00 | 698.00 | 688.66 | 30,486 |
| 2025-07-31 | 706.00 | 711.00 | 703.00 | 706.00 | 696.56 | 42,958 |
| 2025-07-30 | 719.00 | 721.00 | 700.00 | 706.00 | 696.56 | 18,638 |
| 2025-07-29 | 712.00 | 723.00 | 712.00 | 719.00 | 709.38 | 46,142 |
| 2025-07-28 | 714.00 | 714.00 | 703.00 | 711.00 | 701.49 | 13,501 |
| 2025-07-25 | 713.00 | 713.00 | 701.00 | 711.00 | 701.49 | 12,046 |
| 2025-07-24 | 702.00 | 712.00 | 702.00 | 710.00 | 700.50 | 27,956 |
| 2025-07-23 | 698.00 | 707.00 | 694.00 | 700.00 | 690.64 | 15,185 |
| 2025-07-22 | 695.00 | 698.00 | 687.00 | 697.00 | 687.68 | 18,893 |
| 2025-07-21 | 691.00 | 699.00 | 691.00 | 695.00 | 685.70 | 13,987 |
| 2025-07-18 | 700.00 | 700.00 | 689.00 | 690.00 | 680.77 | 12,530 |
| 2025-07-17 | 684.00 | 699.00 | 680.00 | 696.00 | 686.69 | 13,647 |
| 2025-07-16 | 689.00 | 695.00 | 680.00 | 683.00 | 673.86 | 37,761 |
| 2025-07-15 | 697.00 | 701.00 | 688.00 | 690.00 | 680.77 | 16,043 |
| 2025-07-14 | 705.00 | 705.00 | 692.00 | 697.00 | 687.68 | 25,589 |
| 2025-07-11 | 694.00 | 707.00 | 686.00 | 705.00 | 695.57 | 42,962 |
| 2025-07-10 | 683.00 | 694.00 | 671.00 | 694.00 | 684.72 | 40,163 |
| 2025-07-09 | 668.00 | 680.00 | 663.00 | 680.00 | 670.90 | 31,401 |
| 2025-07-08 | 655.00 | 667.00 | 654.00 | 664.00 | 655.12 | 23,749 |
| 2025-07-07 | 640.00 | 657.00 | 638.00 | 657.00 | 648.21 | 19,874 |
| 2025-07-04 | 641.00 | 643.00 | 635.00 | 641.00 | 632.42 | 9,518 |
| 2025-07-03 | 637.00 | 644.00 | 636.00 | 641.00 | 632.42 | 15,185 |
| 2025-07-02 | 651.00 | 651.00 | 632.00 | 637.00 | 628.48 | 32,251 |
| 2025-07-01 | 658.00 | 658.00 | 644.00 | 648.00 | 639.33 | 13,359 |
| 2025-06-30 | 648.00 | 657.00 | 647.00 | 657.00 | 648.21 | 26,264 |
| 2025-06-27 | 639.00 | 649.00 | 637.00 | 648.00 | 639.33 | 13,620 |
| 2025-06-26 | 630.00 | 637.00 | 630.00 | 635.00 | 626.51 | 22,509 |
| 2025-06-25 | 637.00 | 637.00 | 626.00 | 629.00 | 620.59 | 16,202 |
| 2025-06-24 | 630.00 | 639.00 | 627.00 | 635.00 | 626.51 | 23,114 |
| 2025-06-23 | 625.00 | 630.00 | 620.00 | 625.00 | 616.64 | 11,661 |
| 2025-06-20 | 636.00 | 639.00 | 626.00 | 628.00 | 619.60 | 23,217 |
| 2025-06-19 | 641.00 | 647.00 | 634.00 | 634.00 | 625.52 | 15,144 |
| 2025-06-18 | 638.00 | 642.00 | 633.00 | 641.00 | 632.42 | 25,775 |
| 2025-06-17 | 646.00 | 648.00 | 635.00 | 640.00 | 631.44 | 28,008 |
| 2025-06-16 | 641.00 | 649.00 | 637.00 | 646.00 | 637.36 | 33,151 |
| 2025-06-13 | 635.00 | 642.00 | 621.00 | 640.00 | 631.44 | 29,846 |
| 2025-06-12 | 628.00 | 639.00 | 620.00 | 639.00 | 630.45 | 19,584 |
| 2025-06-11 | 619.00 | 632.00 | 615.00 | 628.00 | 619.60 | 34,735 |
| 2025-06-10 | 624.00 | 624.00 | 617.00 | 619.00 | 610.72 | 20,199 |
| 2025-06-06 | 621.00 | 626.00 | 619.00 | 624.00 | 615.65 | 15,621 |
| 2025-06-04 | 624.00 | 625.00 | 614.00 | 620.00 | 611.71 | 32,322 |
| 2025-06-03 | 618.00 | 620.00 | 611.00 | 618.00 | 609.73 | 65,136 |
| 2025-06-02 | 601.00 | 626.00 | 597.00 | 617.00 | 608.75 | 69,352 |
| 2025-05-28 | 598.00 | 602.00 | 579.00 | 596.00 | 588.03 | 74,398 |
| 2025-05-27 | 596.00 | 597.00 | 585.00 | 588.00 | 580.13 | 18,335 |
| 2025-05-26 | 591.00 | 605.00 | 590.00 | 595.00 | 587.04 | 27,623 |
| 2025-05-23 | 589.00 | 591.00 | 575.00 | 590.00 | 582.11 | 30,137 |
| 2025-05-22 | 590.00 | 592.00 | 583.00 | 589.00 | 581.12 | 16,898 |
| 2025-05-21 | 590.00 | 592.00 | 586.00 | 590.00 | 582.11 | 21,449 |
| 2025-05-20 | 600.00 | 601.00 | 585.00 | 590.00 | 582.11 | 29,173 |
| 2025-05-19 | 582.00 | 595.00 | 578.00 | 593.00 | 585.07 | 12,872 |
| 2025-05-16 | 589.00 | 590.00 | 580.00 | 581.00 | 573.23 | 55,508 |
| 2025-05-15 | 583.00 | 587.00 | 575.00 | 585.00 | 577.17 | 46,362 |
| 2025-05-14 | 574.00 | 584.00 | 574.00 | 579.00 | 571.25 | 23,837 |
| 2025-05-13 | 572.00 | 574.00 | 564.00 | 569.00 | 561.39 | 9,210 |
| 2025-05-12 | 567.00 | 574.00 | 563.00 | 570.00 | 562.37 | 17,547 |
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.