Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 419.50 | 423.00 | 417.00 | 417.50 | 402.55 | 17,502 |
| 2024-11-11 | 418.00 | 422.50 | 418.00 | 419.00 | 404.00 | 8,680 |
| 2024-11-08 | 412.50 | 418.00 | 412.00 | 418.00 | 403.04 | 17,021 |
| 2024-11-07 | 408.50 | 413.00 | 406.50 | 412.00 | 397.25 | 22,658 |
| 2024-11-06 | 410.00 | 416.50 | 405.00 | 408.50 | 393.88 | 10,509 |
| 2024-11-05 | 410.00 | 410.50 | 406.50 | 408.50 | 393.88 | 5,909 |
| 2024-11-04 | 410.00 | 412.00 | 406.00 | 410.00 | 395.32 | 13,118 |
| 2024-11-01 | 400.00 | 412.50 | 400.00 | 410.50 | 395.80 | 7,829 |
| 2024-10-31 | 408.50 | 408.50 | 399.50 | 404.50 | 390.02 | 14,743 |
| 2024-10-30 | 409.00 | 410.00 | 401.50 | 406.00 | 391.46 | 9,513 |
| 2024-10-29 | 413.50 | 415.00 | 408.50 | 410.50 | 395.80 | 11,998 |
| 2024-10-28 | 413.50 | 416.50 | 410.50 | 413.50 | 398.70 | 11,656 |
| 2024-10-25 | 417.00 | 419.00 | 413.50 | 413.50 | 398.70 | 10,646 |
| 2024-10-24 | 408.00 | 417.50 | 408.00 | 416.50 | 401.59 | 10,618 |
| 2024-10-23 | 418.00 | 418.50 | 412.00 | 412.50 | 397.73 | 4,423 |
| 2024-10-22 | 412.00 | 418.00 | 411.00 | 418.00 | 403.04 | 7,715 |
| 2024-10-21 | 420.50 | 422.00 | 412.00 | 413.00 | 398.21 | 8,430 |
| 2024-10-18 | 416.50 | 422.50 | 416.50 | 420.50 | 405.45 | 15,644 |
| 2024-10-17 | 410.00 | 418.50 | 407.50 | 416.50 | 401.59 | 15,760 |
| 2024-10-16 | 410.50 | 411.00 | 407.50 | 410.00 | 395.32 | 7,165 |
| 2024-10-15 | 405.50 | 411.00 | 405.00 | 410.00 | 395.32 | 14,913 |
| 2024-10-14 | 402.50 | 410.00 | 402.50 | 406.50 | 391.95 | 11,852 |
| 2024-10-11 | 401.00 | 407.50 | 400.00 | 405.00 | 390.50 | 15,316 |
| 2024-10-10 | 397.00 | 403.00 | 396.50 | 400.00 | 385.68 | 8,366 |
| 2024-10-09 | 398.00 | 401.00 | 397.00 | 397.00 | 382.79 | 16,185 |
| 2024-10-08 | 385.50 | 398.50 | 385.50 | 398.00 | 383.75 | 21,613 |
| 2024-10-07 | 389.50 | 392.00 | 386.50 | 390.00 | 376.04 | 9,123 |
| 2024-10-04 | 390.50 | 393.00 | 389.00 | 389.50 | 375.56 | 7,741 |
| 2024-10-03 | 393.50 | 393.50 | 389.50 | 392.00 | 377.97 | 6,742 |
| 2024-10-02 | 398.50 | 398.50 | 392.00 | 392.00 | 377.97 | 22,934 |
| 2024-10-01 | 407.50 | 407.50 | 398.50 | 398.50 | 384.23 | 12,245 |
| 2024-09-30 | 406.00 | 406.00 | 402.00 | 404.00 | 389.54 | 10,417 |
| 2024-09-27 | 410.00 | 410.00 | 405.00 | 406.50 | 391.95 | 9,001 |
| 2024-09-26 | 407.00 | 410.00 | 406.00 | 410.00 | 395.32 | 22,250 |
| 2024-09-25 | 405.50 | 412.50 | 405.00 | 407.50 | 392.91 | 15,362 |
| 2024-09-24 | 415.00 | 415.00 | 405.00 | 406.00 | 391.46 | 17,248 |
| 2024-09-23 | 406.50 | 414.00 | 405.00 | 413.50 | 398.70 | 9,354 |
| 2024-09-20 | 415.50 | 416.00 | 405.50 | 406.50 | 391.95 | 17,742 |
| 2024-09-19 | 411.50 | 418.00 | 411.50 | 413.00 | 398.21 | 56,505 |
| 2024-09-18 | 403.00 | 408.50 | 402.50 | 406.50 | 391.95 | 19,058 |
| 2024-09-17 | 392.00 | 404.50 | 392.00 | 402.00 | 387.61 | 11,762 |
| 2024-09-16 | 392.00 | 396.50 | 389.50 | 394.50 | 380.38 | 8,157 |
| 2024-09-13 | 390.00 | 393.50 | 385.50 | 392.50 | 378.45 | 13,111 |
| 2024-09-12 | 384.00 | 393.50 | 384.00 | 387.50 | 373.63 | 10,973 |
| 2024-09-11 | 383.00 | 390.00 | 382.00 | 383.50 | 369.77 | 10,177 |
| 2024-09-10 | 385.00 | 388.00 | 378.00 | 384.50 | 370.73 | 11,860 |
| 2024-09-09 | 383.50 | 389.00 | 380.00 | 385.00 | 371.22 | 11,425 |
| 2024-09-06 | 386.50 | 389.50 | 383.50 | 384.50 | 370.73 | 9,974 |
| 2024-09-05 | 398.50 | 398.50 | 386.00 | 386.00 | 372.18 | 20,134 |
| 2024-09-04 | 397.00 | 399.50 | 392.00 | 399.50 | 385.20 | 15,047 |
| 2024-09-03 | 407.50 | 409.00 | 396.00 | 397.00 | 382.79 | 13,480 |
| 2024-09-02 | 405.00 | 407.00 | 399.50 | 405.00 | 390.50 | 13,076 |
| 2024-08-30 | 402.00 | 406.00 | 400.00 | 402.00 | 387.61 | 22,922 |
| 2024-08-29 | 402.50 | 405.50 | 398.00 | 399.00 | 384.72 | 14,412 |
| 2024-08-28 | 406.00 | 418.50 | 402.00 | 402.00 | 387.61 | 36,690 |
| 2024-08-27 | 403.50 | 405.00 | 398.50 | 398.50 | 384.23 | 17,231 |
| 2024-08-26 | 406.00 | 407.00 | 401.50 | 404.00 | 389.54 | 9,962 |
| 2024-08-23 | 401.00 | 405.00 | 399.00 | 404.00 | 389.54 | 8,853 |
| 2024-08-22 | 400.00 | 403.00 | 395.50 | 401.00 | 386.64 | 7,124 |
| 2024-08-21 | 396.00 | 398.00 | 393.50 | 396.50 | 382.30 | 7,388 |
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.