Wealth Invest AKL SEB Danske Aktier P historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	151.90	152.70	151.50	152.70	152.70	1,136
2026-10-15	150.00	150.40	149.55	150.40	150.40	5,003
2026-10-14	150.50	150.85	150.50	150.55	150.55	4,245
2026-10-13	151.45	151.45	150.80	151.05	151.05	5,322
2026-10-12	150.35	150.90	150.25	150.90	150.90	877
2026-10-09	148.65	149.55	148.65	149.55	149.55	4,933
2026-10-08	147.65	147.75	147.00	147.75	147.75	5,487
2026-10-07	148.65	149.10	147.80	147.80	147.80	7,543
2026-10-06	150.00	150.85	150.00	150.00	150.00	7,342
2026-10-05	147.90	148.65	147.90	148.15	148.15	14,220
2026-10-02	146.20	146.80	146.20	146.80	146.80	2,025
2026-10-01	146.55	146.75	146.05	146.55	146.55	7,153
2026-09-30	149.65	149.65	148.40	148.55	148.55	2,138
2026-09-29	148.75	148.75	148.70	148.70	148.70	3,283
2026-09-28	148.45	149.35	148.45	149.35	149.35	6,088
2026-09-25	148.85	149.05	148.85	149.05	149.05	1,615
2026-09-24	149.25	149.25	148.60	148.80	148.80	7,210
2026-09-23	149.95	150.30	149.95	150.00	150.00	5,003
2026-09-22	148.95	150.05	148.95	150.05	150.05	4,818
2026-09-21	149.50	150.25	149.05	149.05	149.05	16,446
2026-09-18	149.95	149.95	149.85	149.85	149.85	5,744
2026-09-17	148.50	150.30	148.40	150.30	150.30	6,890
2026-09-16	147.80	147.90	147.45	147.45	147.45	10,366
2026-09-15	146.55	146.90	146.00	146.90	146.90	4,710
2026-09-14	149.20	149.20	147.95	148.00	148.00	5,544
2026-09-09	150.45	150.45	149.20	149.20	149.20	7,129
2026-09-08	151.80	152.05	151.45	151.50	151.50	3,166
2026-09-07	151.15	151.95	151.15	151.95	151.95	3,081
2026-09-04	152.55	152.55	151.70	151.70	151.70	2,444
2026-09-03	151.30	152.80	151.30	152.05	152.05	13,426
2026-09-02	151.05	151.05	149.80	150.80	150.80	2,734
2026-09-01	151.75	151.75	151.00	151.00	151.00	6,035
2026-08-31	152.25	152.25	152.25	152.25	152.25	158
2026-08-28	152.75	152.75	152.75	152.75	152.75	4,975
2026-08-27	151.50	151.90	151.50	151.65	151.65	4,622
2026-08-26	151.90	151.90	151.50	151.65	151.65	4,465
2026-08-25	152.45	153.10	152.45	152.85	152.85	2,328
2026-08-24	150.95	152.10	150.95	152.10	152.10	1,007
2026-08-21	150.45	151.40	150.45	151.40	151.40	2,478
2026-08-20	149.85	149.85	148.75	148.75	148.75	4,114
2026-08-19	150.05	150.10	149.20	149.65	149.65	10,417
2026-08-18	151.05	151.05	150.15	150.45	150.45	3,100
2026-08-17	151.25	151.50	151.25	151.50	151.50	4,148
2026-08-14	151.75	151.75	151.55	151.55	151.55	1,008
2026-08-13	150.55	150.65	149.80	150.65	150.65	3,940
2026-08-12	148.50	149.10	148.50	149.10	149.10	3,921
2026-08-11	145.80	145.80	145.80	145.80	145.80	198
2026-08-10	146.70	146.70	145.75	145.75	145.75	1,010
2026-08-07	146.55	147.00	146.25	146.90	146.90	4,006
2026-08-06	145.20	145.20	145.05	145.10	145.10	2,512
2026-08-05	145.45	145.45	144.50	144.50	144.50	4,339
2026-08-04	146.10	146.10	145.05	145.20	145.20	7,263
2026-08-03	145.25	145.35	145.25	145.30	145.30	4,205
2026-07-31	147.80	147.80	145.25	145.25	145.25	3,908
2026-07-30	145.75	145.75	145.75	145.75	145.75	12
2026-07-29	145.30	145.80	145.25	145.75	145.75	4,135
2026-07-28	143.95	144.40	143.95	144.40	144.40	3,588
2026-07-27	144.25	144.25	144.20	144.20	144.20	6,467
2026-07-24	143.45	143.90	143.20	143.65	143.65	5,832
2026-07-23	143.65	143.65	143.25	143.25	143.25	22,100

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-04	6.8000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.