Wealth Invest AKL SEB Danske Aktier P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 149.00 | 149.40 | 148.70 | 149.40 | 149.40 | 3,141 |
| 2026-01-23 | 149.70 | 149.70 | 148.65 | 148.65 | 148.65 | 10,355 |
| 2026-01-22 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 1,000 |
| 2026-01-21 | 146.55 | 147.20 | 146.10 | 147.20 | 147.20 | 16,598 |
| 2026-01-20 | 146.10 | 146.90 | 146.10 | 146.90 | 146.90 | 6,149 |
| 2026-01-19 | 148.45 | 148.45 | 147.25 | 147.25 | 147.25 | 3,306 |
| 2026-01-16 | 149.95 | 151.05 | 149.95 | 150.90 | 150.90 | 32,092 |
| 2026-01-15 | 150.45 | 150.45 | 150.20 | 150.20 | 150.20 | 3,978 |
| 2026-01-14 | 150.80 | 150.85 | 150.45 | 150.70 | 150.70 | 14,557 |
| 2026-01-13 | 149.30 | 149.85 | 149.30 | 149.45 | 149.45 | 27,832 |
| 2026-01-12 | 147.25 | 147.95 | 147.25 | 147.70 | 147.70 | 9,780 |
| 2026-01-09 | 148.50 | 148.50 | 147.75 | 147.75 | 147.75 | 9,219 |
| 2026-01-08 | 147.35 | 147.80 | 147.00 | 147.50 | 147.50 | 7,068 |
| 2026-01-07 | 147.80 | 147.85 | 147.50 | 147.50 | 147.50 | 14,871 |
| 2026-01-06 | 146.45 | 148.75 | 146.45 | 148.75 | 148.75 | 20,271 |
| 2026-01-05 | 145.30 | 145.45 | 144.45 | 145.45 | 145.45 | 1,469 |
| 2026-01-02 | 145.20 | 145.20 | 143.80 | 144.00 | 144.00 | 3,824 |
| 2025-12-30 | 143.75 | 143.75 | 143.50 | 143.50 | 143.50 | 550 |
| 2025-12-29 | 143.60 | 143.60 | 143.55 | 143.55 | 143.55 | 2,044 |
| 2025-12-23 | 142.75 | 143.45 | 142.20 | 143.45 | 143.45 | 1,723 |
| 2025-12-22 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 1,938 |
| 2025-12-19 | 142.30 | 142.85 | 142.30 | 142.85 | 142.85 | 411 |
| 2025-12-18 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 528 |
| 2025-12-17 | 141.80 | 141.80 | 141.55 | 141.55 | 141.55 | 3,070 |
| 2025-12-16 | 143.10 | 143.10 | 142.55 | 142.55 | 142.55 | 823 |
| 2025-12-15 | 143.20 | 143.35 | 142.95 | 142.95 | 142.95 | 7,684 |
| 2025-12-12 | 144.60 | 144.60 | 143.55 | 143.55 | 143.55 | 632 |
| 2025-12-11 | 142.00 | 143.40 | 142.00 | 143.40 | 143.40 | 5,837 |
| 2025-12-10 | 139.35 | 140.40 | 139.35 | 140.40 | 140.40 | 5,278 |
| 2025-12-09 | 139.55 | 139.55 | 138.80 | 138.90 | 138.90 | 2,511 |
| 2025-12-08 | 139.40 | 140.30 | 139.30 | 139.30 | 139.30 | 2,450 |
| 2025-12-05 | 140.25 | 140.25 | 139.60 | 139.60 | 139.60 | 54 |
| 2025-12-04 | 139.00 | 139.35 | 139.00 | 139.35 | 139.35 | 7,544 |
| 2025-12-03 | 139.55 | 139.55 | 138.55 | 138.55 | 138.55 | 4,763 |
| 2025-12-02 | 139.00 | 139.40 | 139.00 | 139.40 | 139.40 | 9,553 |
| 2025-12-01 | 139.30 | 139.30 | 138.50 | 139.20 | 139.20 | 7,454 |
| 2025-11-28 | 138.70 | 139.05 | 138.55 | 138.80 | 138.80 | 1,342 |
| 2025-11-27 | 137.70 | 138.20 | 137.70 | 138.20 | 138.20 | 2,479 |
| 2025-11-26 | 136.15 | 137.20 | 136.10 | 137.20 | 137.20 | 9,340 |
| 2025-11-25 | 135.05 | 135.55 | 135.05 | 135.55 | 135.55 | 4,724 |
| 2025-11-24 | 136.55 | 136.55 | 134.20 | 135.95 | 135.95 | 5,539 |
| 2025-11-21 | 134.10 | 134.80 | 134.10 | 134.80 | 134.80 | 3,129 |
| 2025-11-20 | 135.65 | 135.95 | 135.65 | 135.95 | 135.95 | 2,831 |
| 2025-11-19 | 133.75 | 134.85 | 133.75 | 134.85 | 134.85 | 20,504 |
| 2025-11-18 | 134.40 | 134.55 | 134.00 | 134.00 | 134.00 | 10,566 |
| 2025-11-17 | 137.05 | 137.05 | 136.25 | 136.25 | 136.25 | 1,523 |
| 2025-11-14 | 136.75 | 136.75 | 136.55 | 136.55 | 136.55 | 7,984 |
| 2025-11-13 | 139.60 | 139.60 | 138.25 | 138.90 | 138.90 | 1,675 |
| 2025-11-12 | 138.70 | 139.85 | 138.70 | 139.85 | 139.85 | 1,152 |
| 2025-11-11 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 174 |
| 2025-11-10 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 469 |
| 2025-11-07 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 16 |
| 2025-11-06 | 137.25 | 138.00 | 137.25 | 137.75 | 137.75 | 1,325 |
| 2025-11-05 | 137.85 | 138.00 | 137.20 | 137.20 | 137.20 | 2,645 |
| 2025-11-04 | 136.45 | 137.30 | 136.45 | 137.30 | 137.30 | 5,454 |
| 2025-11-03 | 138.10 | 138.10 | 137.50 | 137.50 | 137.50 | 138 |
| 2025-10-31 | 137.90 | 138.10 | 137.45 | 137.45 | 137.45 | 1,281 |
| 2025-10-30 | 138.75 | 138.75 | 137.60 | 137.60 | 137.60 | 1,118 |
| 2025-10-29 | 138.75 | 139.05 | 138.75 | 139.00 | 139.00 | 11,249 |
| 2025-10-28 | 138.80 | 139.35 | 138.50 | 138.50 | 138.50 | 17,992 |
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.