Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 560.00 | 567.00 | 557.00 | 561.00 | 553.50 | 13,668 |
| 2025-05-08 | 564.00 | 566.00 | 553.00 | 553.00 | 545.60 | 17,598 |
| 2025-05-07 | 552.00 | 565.00 | 550.00 | 565.00 | 557.44 | 38,634 |
| 2025-05-06 | 557.00 | 557.00 | 545.00 | 552.00 | 544.62 | 20,320 |
| 2025-05-05 | 550.00 | 558.00 | 545.00 | 555.00 | 547.58 | 21,650 |
| 2025-05-02 | 539.00 | 552.00 | 534.00 | 551.00 | 543.63 | 45,927 |
| 2025-05-01 | 528.00 | 537.00 | 524.00 | 534.00 | 526.86 | 11,791 |
| 2025-04-30 | 518.00 | 528.00 | 516.00 | 528.00 | 520.94 | 40,995 |
| 2025-04-29 | 522.00 | 523.00 | 513.00 | 519.00 | 512.06 | 15,363 |
| 2025-04-28 | 517.00 | 524.00 | 517.00 | 521.00 | 514.03 | 18,481 |
| 2025-04-25 | 515.00 | 520.00 | 509.00 | 517.00 | 510.08 | 16,406 |
| 2025-04-24 | 504.00 | 511.00 | 500.00 | 509.00 | 502.19 | 17,943 |
| 2025-04-23 | 501.00 | 509.00 | 501.00 | 506.00 | 499.23 | 20,869 |
| 2025-04-22 | 502.00 | 502.00 | 491.50 | 497.50 | 490.84 | 77,793 |
| 2025-04-16 | 495.00 | 506.00 | 492.50 | 506.00 | 499.23 | 37,961 |
| 2025-04-15 | 487.00 | 499.50 | 487.00 | 499.50 | 492.82 | 17,526 |
| 2025-04-14 | 475.00 | 486.00 | 474.50 | 486.00 | 479.50 | 16,218 |
| 2025-04-11 | 468.00 | 473.50 | 463.50 | 468.50 | 462.23 | 12,206 |
| 2025-04-10 | 518.00 | 518.00 | 464.00 | 465.00 | 458.78 | 21,051 |
| 2025-04-09 | 455.50 | 460.50 | 447.00 | 452.00 | 445.95 | 19,763 |
| 2025-04-08 | 455.00 | 465.00 | 447.00 | 462.50 | 456.31 | 16,123 |
| 2025-04-07 | 421.50 | 457.50 | 419.00 | 446.50 | 440.53 | 41,685 |
| 2025-04-04 | 480.50 | 481.00 | 448.00 | 452.50 | 446.45 | 39,243 |
| 2025-04-03 | 484.50 | 490.00 | 476.00 | 484.00 | 477.53 | 8,636 |
| 2025-04-02 | 490.00 | 490.00 | 483.50 | 489.00 | 482.46 | 9,295 |
| 2025-04-01 | 491.50 | 496.00 | 486.50 | 494.00 | 487.39 | 11,743 |
| 2025-03-31 | 498.50 | 498.50 | 486.50 | 488.00 | 481.47 | 16,661 |
| 2025-03-28 | 503.00 | 506.00 | 497.00 | 500.00 | 493.31 | 13,482 |
| 2025-03-27 | 510.00 | 511.00 | 502.00 | 505.00 | 498.24 | 14,916 |
| 2025-03-26 | 504.00 | 514.00 | 504.00 | 511.00 | 504.16 | 15,455 |
| 2025-03-25 | 494.50 | 507.00 | 494.00 | 504.00 | 497.26 | 19,670 |
| 2025-03-24 | 500.00 | 500.00 | 493.50 | 494.50 | 487.88 | 17,378 |
| 2025-03-21 | 507.00 | 507.00 | 493.00 | 497.50 | 490.84 | 32,262 |
| 2025-03-20 | 507.00 | 511.00 | 500.00 | 506.00 | 499.23 | 72,500 |
| 2025-03-19 | 507.00 | 508.00 | 501.00 | 506.00 | 499.23 | 12,875 |
| 2025-03-18 | 516.00 | 516.00 | 499.00 | 502.00 | 495.28 | 84,730 |
| 2025-03-17 | 510.00 | 516.00 | 507.00 | 511.00 | 504.16 | 37,975 |
| 2025-03-14 | 496.00 | 509.00 | 496.00 | 509.00 | 502.19 | 19,848 |
| 2025-03-13 | 495.00 | 500.00 | 491.00 | 496.00 | 489.36 | 16,012 |
| 2025-03-12 | 485.50 | 494.00 | 485.00 | 492.50 | 485.91 | 17,677 |
| 2025-03-11 | 483.00 | 488.00 | 482.00 | 485.00 | 478.51 | 19,682 |
| 2025-03-10 | 488.00 | 489.00 | 480.50 | 485.00 | 478.51 | 31,183 |
| 2025-03-07 | 500.00 | 500.00 | 482.00 | 490.00 | 483.44 | 24,254 |
| 2025-03-06 | 499.00 | 503.00 | 497.00 | 500.00 | 493.31 | 29,809 |
| 2025-03-05 | 483.00 | 502.00 | 483.00 | 496.00 | 489.36 | 38,233 |
| 2025-03-04 | 483.00 | 491.50 | 477.50 | 480.50 | 474.07 | 36,463 |
| 2025-03-03 | 464.50 | 493.50 | 464.50 | 483.00 | 476.54 | 115,953 |
| 2025-02-28 | 510.00 | 514.00 | 459.00 | 459.00 | 452.86 | 163,582 |
| 2025-02-27 | 535.00 | 537.00 | 526.00 | 532.00 | 524.88 | 28,296 |
| 2025-02-26 | 523.00 | 536.00 | 522.00 | 535.00 | 527.84 | 21,503 |
| 2025-02-25 | 523.00 | 529.00 | 522.00 | 524.00 | 516.99 | 21,377 |
| 2025-02-24 | 519.00 | 523.00 | 514.00 | 523.00 | 516.00 | 37,561 |
| 2025-02-21 | 521.00 | 524.00 | 517.00 | 520.00 | 513.04 | 22,421 |
| 2025-02-20 | 515.00 | 525.00 | 513.00 | 522.00 | 515.02 | 20,067 |
| 2025-02-19 | 520.00 | 520.00 | 514.00 | 515.00 | 508.11 | 31,624 |
| 2025-02-18 | 510.00 | 519.00 | 507.00 | 518.00 | 511.07 | 45,044 |
| 2025-02-17 | 507.00 | 515.00 | 507.00 | 510.00 | 503.18 | 14,570 |
| 2025-02-14 | 505.00 | 512.00 | 504.00 | 508.00 | 501.20 | 21,361 |
| 2025-02-13 | 500.00 | 507.00 | 494.50 | 505.00 | 498.24 | 21,567 |
| 2025-02-12 | 497.50 | 499.50 | 493.50 | 499.50 | 492.82 | 20,675 |
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.