Wealth Invest AKL SEB Danske Aktier P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 145.00 | 145.60 | 144.95 | 145.35 | 145.35 | 7,908 |
| 2026-07-21 | 146.95 | 146.95 | 146.10 | 146.60 | 146.60 | 209 |
| 2026-07-20 | 147.40 | 148.05 | 147.40 | 147.65 | 147.65 | 2,520 |
| 2026-07-17 | 148.35 | 148.35 | 147.20 | 147.20 | 147.20 | 792 |
| 2026-07-16 | 147.55 | 148.35 | 147.55 | 148.35 | 148.35 | 2,885 |
| 2026-07-15 | 146.50 | 148.10 | 146.50 | 148.05 | 148.05 | 8,013 |
| 2026-07-14 | 145.95 | 147.25 | 145.95 | 146.95 | 146.95 | 3,634 |
| 2026-07-13 | 145.50 | 146.15 | 145.50 | 146.15 | 146.15 | 4,961 |
| 2026-07-10 | 146.45 | 146.45 | 146.05 | 146.05 | 146.05 | 1,084 |
| 2026-07-09 | 145.90 | 145.90 | 145.45 | 145.45 | 145.45 | 1,105 |
| 2026-07-08 | 146.50 | 146.50 | 144.80 | 145.30 | 145.30 | 4,127 |
| 2026-07-07 | 147.45 | 147.80 | 147.25 | 147.25 | 147.25 | 3,042 |
| 2026-07-06 | 147.80 | 147.80 | 146.50 | 146.50 | 146.50 | 7,471 |
| 2026-07-03 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 21,447 |
| 2026-07-02 | 144.70 | 146.35 | 144.70 | 146.35 | 146.35 | 2,550 |
| 2026-07-01 | 141.55 | 143.20 | 141.55 | 143.20 | 143.20 | 20,014 |
| 2026-06-30 | 141.60 | 142.50 | 141.60 | 141.95 | 141.95 | 3,905 |
| 2026-06-29 | 140.60 | 140.60 | 140.30 | 140.55 | 140.55 | 2,483 |
| 2026-06-26 | 140.95 | 140.95 | 139.40 | 140.25 | 140.25 | 7,863 |
| 2026-06-25 | 140.05 | 141.00 | 140.05 | 141.00 | 141.00 | 7,816 |
| 2026-06-24 | 139.05 | 140.05 | 139.00 | 139.70 | 139.70 | 9,327 |
| 2026-06-23 | 139.55 | 140.00 | 139.15 | 139.90 | 139.90 | 6,739 |
| 2026-06-22 | 139.60 | 139.80 | 139.40 | 139.80 | 139.80 | 7,502 |
| 2026-06-19 | 139.25 | 139.70 | 139.25 | 139.70 | 139.70 | 58,959 |
| 2026-06-18 | 138.45 | 138.45 | 137.50 | 137.50 | 137.50 | 2,108 |
| 2026-06-17 | 137.85 | 139.35 | 137.85 | 139.10 | 139.10 | 9,411 |
| 2026-06-16 | 138.90 | 139.40 | 138.70 | 138.70 | 138.70 | 7,105 |
| 2026-06-15 | 140.90 | 140.90 | 139.70 | 139.70 | 139.70 | 1,176 |
| 2026-06-12 | 139.60 | 139.70 | 139.00 | 139.70 | 139.70 | 15,881 |
| 2026-06-11 | 137.90 | 138.65 | 137.90 | 138.55 | 138.55 | 3,382 |
| 2026-06-10 | 137.30 | 137.45 | 136.45 | 137.45 | 137.45 | 5,340 |
| 2026-06-09 | 137.80 | 138.95 | 137.80 | 138.30 | 138.30 | 3,775 |
| 2026-06-08 | 137.80 | 138.40 | 137.65 | 137.80 | 137.80 | 6,001 |
| 2026-06-04 | 138.55 | 139.50 | 138.35 | 139.50 | 139.50 | 1,408 |
| 2026-06-03 | 138.60 | 138.60 | 137.85 | 137.85 | 137.85 | 8,833 |
| 2026-06-02 | 140.95 | 140.95 | 139.15 | 139.15 | 139.15 | 11,295 |
| 2026-06-01 | 141.55 | 141.55 | 139.85 | 139.90 | 139.90 | 6,557 |
| 2026-05-29 | 140.75 | 141.55 | 140.75 | 141.45 | 141.45 | 12,379 |
| 2026-05-28 | 139.80 | 140.10 | 139.50 | 140.10 | 140.10 | 13,478 |
| 2026-05-27 | 141.55 | 141.65 | 141.40 | 141.40 | 141.40 | 6,846 |
| 2026-05-26 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 1 |
| 2026-05-22 | 141.45 | 141.60 | 141.20 | 141.60 | 141.60 | 5,141 |
| 2026-05-21 | 141.10 | 141.60 | 140.75 | 141.40 | 141.40 | 11,429 |
| 2026-05-20 | 137.95 | 139.65 | 137.90 | 139.65 | 139.65 | 10,406 |
| 2026-05-19 | 138.55 | 139.05 | 138.00 | 138.00 | 138.00 | 8,009 |
| 2026-05-18 | 138.10 | 138.45 | 137.75 | 138.45 | 138.45 | 6,843 |
| 2026-05-13 | 139.10 | 139.10 | 138.75 | 138.90 | 138.90 | 2,045 |
| 2026-05-12 | 138.70 | 138.75 | 138.70 | 138.75 | 138.75 | 2,004 |
| 2026-05-11 | 138.35 | 139.30 | 138.35 | 139.00 | 139.00 | 4,864 |
| 2026-05-08 | 136.20 | 137.65 | 136.20 | 137.20 | 137.20 | 5,736 |
| 2026-05-07 | 139.70 | 139.70 | 138.80 | 138.80 | 138.80 | 8,266 |
| 2026-05-06 | 138.65 | 140.70 | 138.65 | 139.05 | 139.05 | 16,131 |
| 2026-05-05 | 137.05 | 137.05 | 135.90 | 136.10 | 136.10 | 7,692 |
| 2026-05-04 | 136.95 | 137.05 | 136.20 | 136.40 | 136.40 | 12,867 |
| 2026-05-01 | 136.20 | 136.80 | 135.90 | 136.80 | 136.80 | 1,178 |
| 2026-04-30 | 133.30 | 135.00 | 133.30 | 135.00 | 135.00 | 13,551 |
| 2026-04-29 | 135.05 | 135.10 | 134.30 | 134.30 | 134.30 | 7,205 |
| 2026-04-28 | 135.25 | 135.80 | 135.25 | 135.50 | 135.50 | 7,689 |
| 2026-04-27 | 135.35 | 135.65 | 135.30 | 135.65 | 135.65 | 876 |
| 2026-04-24 | 135.05 | 135.35 | 134.65 | 135.25 | 135.25 | 9,003 |
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.