Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 490.00 | 497.50 | 490.00 | 497.50 | 490.84 | 12,792 |
| 2025-02-10 | 493.50 | 494.00 | 485.00 | 490.00 | 483.44 | 24,434 |
| 2025-02-07 | 478.00 | 495.00 | 478.00 | 493.50 | 486.90 | 28,367 |
| 2025-02-06 | 467.00 | 478.50 | 466.00 | 478.00 | 471.61 | 19,988 |
| 2025-02-05 | 463.00 | 467.50 | 463.00 | 466.00 | 459.77 | 16,751 |
| 2025-02-04 | 464.50 | 468.50 | 460.50 | 463.00 | 456.81 | 13,551 |
| 2025-02-03 | 459.50 | 466.00 | 451.50 | 464.00 | 457.79 | 28,660 |
| 2025-01-31 | 475.00 | 475.00 | 461.00 | 463.50 | 457.30 | 39,002 |
| 2025-01-30 | 472.50 | 486.00 | 472.50 | 484.00 | 466.67 | 21,209 |
| 2025-01-29 | 468.00 | 473.50 | 468.00 | 472.00 | 455.10 | 18,497 |
| 2025-01-28 | 471.00 | 472.00 | 466.00 | 468.50 | 451.73 | 16,554 |
| 2025-01-27 | 474.50 | 475.00 | 469.50 | 471.00 | 454.14 | 18,892 |
| 2025-01-24 | 477.00 | 477.50 | 472.50 | 474.00 | 457.03 | 15,262 |
| 2025-01-23 | 480.00 | 481.00 | 476.50 | 476.50 | 459.44 | 11,742 |
| 2025-01-22 | 478.00 | 482.00 | 475.00 | 480.00 | 462.82 | 22,376 |
| 2025-01-21 | 470.00 | 478.00 | 467.00 | 477.50 | 460.40 | 19,914 |
| 2025-01-20 | 472.00 | 476.50 | 469.50 | 469.50 | 452.69 | 12,624 |
| 2025-01-17 | 472.00 | 474.00 | 471.00 | 472.00 | 455.10 | 14,968 |
| 2025-01-16 | 469.00 | 473.00 | 464.00 | 472.00 | 455.10 | 31,201 |
| 2025-01-15 | 468.00 | 470.00 | 465.00 | 468.00 | 451.25 | 14,017 |
| 2025-01-14 | 473.00 | 476.50 | 467.00 | 467.50 | 450.76 | 23,053 |
| 2025-01-13 | 485.00 | 488.50 | 470.00 | 472.00 | 455.10 | 30,783 |
| 2025-01-10 | 496.50 | 496.50 | 489.00 | 490.00 | 472.46 | 19,247 |
| 2025-01-09 | 485.00 | 496.50 | 481.50 | 496.50 | 478.72 | 23,812 |
| 2025-01-08 | 498.00 | 498.00 | 482.50 | 485.00 | 467.64 | 57,195 |
| 2025-01-07 | 500.00 | 503.00 | 496.50 | 498.00 | 480.17 | 33,807 |
| 2025-01-06 | 489.50 | 499.00 | 484.00 | 498.00 | 480.17 | 36,922 |
| 2025-01-03 | 497.50 | 497.50 | 486.50 | 488.00 | 470.53 | 20,669 |
| 2025-01-02 | 503.00 | 506.00 | 496.50 | 498.00 | 480.17 | 28,129 |
| 2024-12-30 | 500.00 | 504.00 | 496.50 | 502.00 | 484.03 | 19,755 |
| 2024-12-27 | 496.00 | 505.00 | 496.00 | 500.00 | 482.10 | 23,438 |
| 2024-12-23 | 490.00 | 500.00 | 485.00 | 495.00 | 477.28 | 32,253 |
| 2024-12-20 | 487.00 | 495.00 | 484.00 | 490.00 | 472.46 | 51,933 |
| 2024-12-19 | 480.00 | 498.00 | 472.00 | 485.00 | 467.64 | 57,801 |
| 2024-12-18 | 465.50 | 470.50 | 464.50 | 468.00 | 451.25 | 22,949 |
| 2024-12-17 | 468.50 | 471.00 | 465.00 | 466.00 | 449.32 | 15,548 |
| 2024-12-16 | 462.00 | 469.00 | 458.00 | 469.00 | 452.21 | 13,781 |
| 2024-12-13 | 460.00 | 464.00 | 455.50 | 462.00 | 445.46 | 11,980 |
| 2024-12-12 | 460.00 | 460.00 | 454.00 | 460.00 | 443.53 | 15,972 |
| 2024-12-11 | 466.50 | 466.50 | 459.50 | 460.00 | 443.53 | 27,376 |
| 2024-12-10 | 470.00 | 472.50 | 467.50 | 471.00 | 454.14 | 26,656 |
| 2024-12-09 | 474.50 | 476.00 | 466.00 | 470.00 | 453.17 | 17,489 |
| 2024-12-06 | 484.50 | 485.00 | 476.50 | 478.50 | 461.37 | 16,693 |
| 2024-12-05 | 481.50 | 484.50 | 480.00 | 483.50 | 466.19 | 16,281 |
| 2024-12-04 | 475.00 | 480.00 | 472.50 | 480.00 | 462.82 | 27,221 |
| 2024-12-03 | 471.00 | 477.50 | 471.00 | 474.50 | 457.51 | 18,905 |
| 2024-12-02 | 461.50 | 472.00 | 460.00 | 471.00 | 454.14 | 15,828 |
| 2024-11-29 | 457.50 | 463.50 | 454.00 | 461.00 | 444.50 | 36,627 |
| 2024-11-28 | 459.50 | 461.00 | 453.50 | 457.50 | 441.12 | 13,282 |
| 2024-11-27 | 453.50 | 458.00 | 452.50 | 458.00 | 441.60 | 10,632 |
| 2024-11-26 | 461.00 | 462.00 | 450.00 | 453.00 | 436.78 | 14,311 |
| 2024-11-25 | 454.00 | 463.00 | 452.00 | 460.00 | 443.53 | 23,781 |
| 2024-11-22 | 430.50 | 452.00 | 430.50 | 452.00 | 435.82 | 51,375 |
| 2024-11-21 | 415.00 | 421.50 | 413.00 | 419.00 | 404.00 | 18,237 |
| 2024-11-20 | 410.50 | 417.00 | 410.50 | 415.00 | 400.14 | 7,690 |
| 2024-11-19 | 409.00 | 412.50 | 403.00 | 410.50 | 395.80 | 13,511 |
| 2024-11-18 | 415.00 | 415.50 | 409.00 | 411.50 | 396.77 | 10,639 |
| 2024-11-15 | 418.00 | 420.00 | 405.50 | 415.00 | 400.14 | 13,846 |
| 2024-11-14 | 415.00 | 417.00 | 412.50 | 415.50 | 400.62 | 6,306 |
| 2024-11-13 | 417.50 | 418.00 | 412.00 | 413.50 | 398.70 | 9,677 |
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.