Wealth Invest AKL SEB Danske Aktier P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 136.40 | 136.40 | 135.70 | 135.70 | 135.70 | 2,088 |
| 2026-04-22 | 138.40 | 138.40 | 138.00 | 138.00 | 138.00 | 6,492 |
| 2026-04-21 | 139.05 | 139.60 | 138.90 | 138.90 | 138.90 | 9,586 |
| 2026-04-20 | 139.20 | 139.20 | 139.15 | 139.15 | 139.15 | 1,725 |
| 2026-04-17 | 139.25 | 140.35 | 139.25 | 140.05 | 140.05 | 7,514 |
| 2026-04-16 | 138.70 | 139.70 | 138.70 | 138.90 | 138.90 | 6,665 |
| 2026-04-15 | 138.20 | 138.80 | 138.20 | 138.50 | 138.50 | 2,910 |
| 2026-04-14 | 136.85 | 138.00 | 136.85 | 138.00 | 138.00 | 5,019 |
| 2026-04-13 | 134.95 | 135.35 | 134.85 | 135.35 | 135.35 | 5,914 |
| 2026-04-10 | 135.05 | 136.30 | 135.05 | 135.90 | 135.90 | 13,658 |
| 2026-04-09 | 133.65 | 134.20 | 133.65 | 134.20 | 134.20 | 4,102 |
| 2026-04-08 | 135.45 | 135.70 | 135.10 | 135.30 | 135.30 | 6,776 |
| 2026-04-07 | 133.30 | 133.50 | 133.20 | 133.40 | 133.40 | 10,374 |
| 2026-04-01 | 133.95 | 133.95 | 132.90 | 133.20 | 133.20 | 4,900 |
| 2026-03-31 | 131.25 | 132.50 | 131.25 | 132.20 | 132.20 | 14,192 |
| 2026-03-30 | 128.10 | 130.30 | 128.10 | 130.30 | 130.30 | 28,989 |
| 2026-03-27 | 128.60 | 128.70 | 127.75 | 128.10 | 128.10 | 11,396 |
| 2026-03-26 | 127.60 | 129.05 | 127.35 | 129.05 | 129.05 | 5,276 |
| 2026-03-25 | 128.45 | 128.45 | 127.50 | 127.60 | 127.60 | 31,338 |
| 2026-03-24 | 126.85 | 127.10 | 126.25 | 126.85 | 126.85 | 11,049 |
| 2026-03-23 | 124.05 | 128.25 | 123.35 | 127.60 | 127.60 | 20,208 |
| 2026-03-20 | 128.10 | 128.15 | 126.80 | 126.80 | 126.80 | 13,187 |
| 2026-03-19 | 128.30 | 128.30 | 127.50 | 127.50 | 127.50 | 21,780 |
| 2026-03-18 | 131.80 | 131.80 | 130.35 | 130.35 | 130.35 | 12,059 |
| 2026-03-17 | 130.65 | 131.70 | 130.35 | 131.55 | 131.55 | 7,483 |
| 2026-03-16 | 130.35 | 131.00 | 130.15 | 130.40 | 130.40 | 11,962 |
| 2026-03-13 | 127.95 | 129.65 | 127.95 | 128.85 | 128.85 | 15,087 |
| 2026-03-12 | 129.35 | 129.95 | 128.70 | 128.75 | 128.75 | 26,285 |
| 2026-03-11 | 130.65 | 130.95 | 130.10 | 130.10 | 130.10 | 18,093 |
| 2026-03-10 | 131.75 | 132.40 | 131.30 | 131.45 | 131.45 | 8,949 |
| 2026-03-09 | 129.35 | 130.00 | 128.85 | 129.90 | 129.90 | 28,377 |
| 2026-03-06 | 132.40 | 132.65 | 130.60 | 131.20 | 131.20 | 32,626 |
| 2026-03-05 | 132.20 | 133.30 | 132.15 | 132.50 | 132.50 | 25,086 |
| 2026-03-04 | 130.55 | 132.65 | 130.40 | 132.65 | 132.65 | 15,653 |
| 2026-03-03 | 131.80 | 131.80 | 129.45 | 129.80 | 129.80 | 12,551 |
| 2026-03-02 | 133.10 | 133.55 | 132.85 | 133.40 | 133.40 | 29,612 |
| 2026-02-27 | 134.75 | 135.00 | 134.20 | 134.30 | 134.30 | 10,366 |
| 2026-02-26 | 133.00 | 134.15 | 133.00 | 134.15 | 134.15 | 4,181 |
| 2026-02-25 | 133.35 | 133.75 | 133.35 | 133.50 | 133.50 | 7,505 |
| 2026-02-24 | 133.25 | 133.70 | 133.25 | 133.60 | 133.60 | 10,220 |
| 2026-02-23 | 136.75 | 136.90 | 134.50 | 134.70 | 134.70 | 15,588 |
| 2026-02-20 | 137.15 | 137.15 | 136.35 | 136.70 | 136.70 | 11,094 |
| 2026-02-19 | 137.55 | 137.55 | 136.75 | 136.85 | 136.85 | 9,122 |
| 2026-02-18 | 138.00 | 138.00 | 137.85 | 138.00 | 138.00 | 2,070 |
| 2026-02-17 | 137.15 | 137.80 | 137.15 | 137.40 | 137.40 | 7,762 |
| 2026-02-16 | 136.75 | 136.85 | 136.55 | 136.65 | 136.65 | 6,599 |
| 2026-02-13 | 136.70 | 136.70 | 135.85 | 135.85 | 135.85 | 17,739 |
| 2026-02-12 | 139.40 | 139.50 | 138.95 | 138.95 | 138.95 | 9,034 |
| 2026-02-11 | 140.05 | 140.05 | 138.70 | 138.70 | 138.70 | 10,224 |
| 2026-02-10 | 140.00 | 140.40 | 140.00 | 140.05 | 140.05 | 58,262 |
| 2026-02-09 | 140.40 | 140.80 | 140.00 | 140.00 | 140.00 | 3,869 |
| 2026-02-06 | 139.00 | 139.45 | 138.65 | 139.45 | 139.45 | 13,445 |
| 2026-02-05 | 140.70 | 140.70 | 138.20 | 138.35 | 138.35 | 22,714 |
| 2026-02-04 | 140.05 | 141.90 | 139.85 | 141.55 | 141.55 | 15,248 |
| 2026-02-03 | 149.40 | 149.40 | 149.05 | 149.05 | 149.05 | 35,620 |
| 2026-02-02 | 148.30 | 149.45 | 147.90 | 149.45 | 149.45 | 6,824 |
| 2026-01-30 | 147.95 | 148.45 | 147.95 | 148.10 | 148.10 | 7,299 |
| 2026-01-29 | 148.15 | 148.15 | 147.30 | 147.30 | 147.30 | 3,175 |
| 2026-01-28 | 148.65 | 148.65 | 147.95 | 148.30 | 148.30 | 18,581 |
| 2026-01-27 | 149.05 | 149.40 | 149.05 | 149.25 | 149.25 | 2,767 |
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.