Wealth Invest AKL SEB Danske Aktier P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 138.80 | 139.35 | 138.50 | 138.50 | 138.50 | 17,992 |
| 2025-10-27 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 8,099 |
| 2025-10-24 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 43 |
| 2025-10-23 | 138.70 | 139.60 | 138.70 | 139.60 | 139.60 | 2,657 |
| 2025-10-22 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 1,123 |
| 2025-10-21 | 138.75 | 138.75 | 138.35 | 138.55 | 138.55 | 1,108 |
| 2025-10-20 | 138.40 | 139.40 | 138.40 | 138.75 | 138.75 | 16,513 |
| 2025-10-17 | 137.60 | 138.40 | 136.80 | 138.20 | 138.20 | 5,995 |
| 2025-10-16 | 137.75 | 138.95 | 137.75 | 138.95 | 138.95 | 15,353 |
| 2025-10-15 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 28 |
| 2025-10-14 | 137.00 | 137.00 | 135.80 | 135.80 | 135.80 | 2,055 |
| 2025-10-13 | 136.90 | 137.75 | 136.75 | 136.75 | 136.75 | 2,560 |
| 2025-10-10 | 138.25 | 138.65 | 138.25 | 138.25 | 138.25 | 16,448 |
| 2025-10-09 | 138.45 | 138.45 | 137.95 | 137.95 | 137.95 | 489 |
| 2025-10-08 | 137.75 | 139.30 | 137.75 | 139.30 | 139.30 | 892 |
| 2025-10-07 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 9 |
| 2025-10-06 | 137.55 | 137.55 | 136.95 | 136.95 | 136.95 | 1,225 |
| 2025-10-03 | 136.50 | 137.15 | 135.95 | 137.15 | 137.15 | 2,000 |
| 2025-10-02 | 136.70 | 136.70 | 135.75 | 135.75 | 135.75 | 3,619 |
| 2025-10-01 | 134.10 | 134.75 | 134.10 | 134.75 | 134.75 | 2,558 |
| 2025-09-30 | 132.60 | 133.00 | 132.60 | 133.00 | 133.00 | 3,769 |
| 2025-09-29 | 133.65 | 133.80 | 133.00 | 133.05 | 133.05 | 2,083 |
| 2025-09-26 | 133.30 | 133.50 | 133.25 | 133.50 | 133.50 | 3,351 |
| 2025-09-25 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 1,026 |
| 2025-09-24 | 136.20 | 136.20 | 135.80 | 135.80 | 135.80 | 1,336 |
| 2025-09-23 | 136.75 | 136.75 | 136.45 | 136.75 | 136.75 | 5,419 |
| 2025-09-22 | 135.15 | 135.45 | 134.85 | 135.45 | 135.45 | 3,322 |
| 2025-09-19 | 137.00 | 137.00 | 135.85 | 135.85 | 135.85 | 9,663 |
| 2025-09-18 | 136.30 | 137.50 | 136.30 | 137.50 | 137.50 | 7,806 |
| 2025-09-17 | 135.80 | 136.75 | 135.80 | 136.75 | 136.75 | 3,823 |
| 2025-09-16 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 1,004 |
| 2025-09-15 | 136.70 | 137.00 | 136.65 | 136.65 | 136.65 | 1,736 |
| 2025-09-12 | 135.85 | 135.90 | 135.85 | 135.90 | 135.90 | 334 |
| 2025-09-11 | 135.05 | 135.85 | 135.05 | 135.85 | 135.85 | 256 |
| 2025-09-10 | 135.40 | 135.90 | 135.40 | 135.50 | 135.50 | 567 |
| 2025-09-09 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 300 |
| 2025-09-08 | 135.80 | 135.80 | 135.05 | 135.80 | 135.80 | 5 |
| 2025-09-05 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 1,898 |
| 2025-09-04 | 135.20 | 135.40 | 134.70 | 135.30 | 135.30 | 2,533 |
| 2025-09-03 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 545 |
| 2025-09-02 | 135.95 | 136.05 | 135.95 | 136.05 | 136.05 | 2,728 |
| 2025-09-01 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 243 |
| 2025-08-29 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 174 |
| 2025-08-28 | 136.45 | 136.50 | 136.40 | 136.45 | 136.45 | 2,784 |
| 2025-08-27 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 2,117 |
| 2025-08-26 | 136.30 | 136.55 | 136.05 | 136.05 | 136.05 | 2,320 |
| 2025-08-25 | 136.90 | 137.10 | 136.90 | 137.10 | 137.10 | 1,125 |
| 2025-08-22 | 137.90 | 138.40 | 137.90 | 138.40 | 138.40 | 704 |
| 2025-08-21 | 136.25 | 137.55 | 136.25 | 137.55 | 137.55 | 7,256 |
| 2025-08-20 | 135.70 | 136.20 | 135.70 | 136.00 | 136.00 | 4,002 |
| 2025-08-19 | 135.20 | 135.75 | 135.05 | 135.75 | 135.75 | 1,141 |
| 2025-08-18 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | 4 |
| 2025-08-14 | 131.95 | 131.95 | 131.85 | 131.85 | 131.85 | 2,000 |
| 2025-08-13 | 132.90 | 133.45 | 132.15 | 132.30 | 132.30 | 2,202 |
| 2025-08-12 | 132.40 | 132.60 | 131.90 | 132.60 | 132.60 | 883 |
| 2025-08-11 | 132.00 | 132.00 | 130.65 | 130.65 | 130.65 | 1,248 |
| 2025-08-08 | 133.35 | 133.60 | 133.20 | 133.60 | 133.60 | 3,509 |
| 2025-08-07 | 130.85 | 133.55 | 130.85 | 132.65 | 132.65 | 11,151 |
| 2025-08-06 | 132.55 | 132.55 | 131.05 | 131.05 | 131.05 | 660 |
| 2025-08-05 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | 1,018 |
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.