ALK-Abello B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 149.45 | 226.00 | 149.45 | 149.45 | 149.45 | 14,540 |
| 2026-10-15 | 230.40 | 232.90 | 229.20 | 232.60 | 232.60 | 29,776 |
| 2026-10-14 | 227.20 | 227.80 | 226.00 | 226.00 | 226.00 | 24,706 |
| 2026-10-13 | 228.20 | 230.80 | 225.80 | 226.20 | 226.20 | 30,238 |
| 2026-10-12 | 226.60 | 230.70 | 225.40 | 230.40 | 230.40 | 9,225 |
| 2026-10-09 | 149.45 | 228.60 | 149.45 | 149.45 | 149.45 | 19,582 |
| 2026-10-08 | 149.45 | 233.00 | 149.45 | 149.45 | 149.45 | 31,103 |
| 2026-10-07 | 149.45 | 219.00 | 149.45 | 149.45 | 149.45 | 30,128 |
| 2026-10-06 | 206.80 | 210.40 | 206.00 | 206.00 | 206.00 | 17,329 |
| 2026-10-05 | 202.40 | 205.00 | 202.40 | 203.40 | 203.40 | 6,815 |
| 2026-10-02 | 149.45 | 203.40 | 149.45 | 149.45 | 149.45 | 10,136 |
| 2026-10-01 | 149.45 | 198.05 | 149.45 | 149.45 | 149.45 | 293,253 |
| 2026-09-30 | 149.45 | 199.50 | 149.45 | 149.45 | 149.45 | 15,018 |
| 2026-09-29 | 201.20 | 201.20 | 197.05 | 197.05 | 197.05 | 24,704 |
| 2026-09-28 | 199.00 | 200.05 | 198.25 | 200.05 | 200.05 | 11,930 |
| 2026-09-25 | 149.45 | 198.50 | 149.45 | 149.45 | 149.45 | 2,946 |
| 2026-09-24 | 149.45 | 199.00 | 149.45 | 149.45 | 149.45 | 4,263 |
| 2026-09-23 | 149.45 | 202.80 | 149.45 | 149.45 | 149.45 | 1,026 |
| 2026-09-22 | 200.00 | 201.30 | 199.80 | 201.20 | 201.20 | 4,952 |
| 2026-09-21 | 199.20 | 199.20 | 197.30 | 198.65 | 198.65 | 9,311 |
| 2026-09-18 | 149.45 | 199.35 | 149.45 | 149.45 | 149.45 | 20,944 |
| 2026-09-17 | 149.45 | 198.20 | 149.45 | 149.45 | 149.45 | 29,836 |
| 2026-09-16 | 149.45 | 194.90 | 149.45 | 149.45 | 149.45 | 12,751 |
| 2026-09-15 | 194.10 | 195.10 | 191.90 | 192.60 | 192.60 | 42,343 |
| 2026-09-14 | 197.40 | 197.40 | 195.00 | 195.79 | 195.79 | 3,876 |
| 2026-09-11 | 149.45 | 198.60 | 149.45 | 149.45 | 149.45 | 28,099 |
| 2026-09-10 | 149.45 | 202.60 | 149.45 | 149.45 | 149.45 | 21,104 |
| 2026-09-09 | 149.45 | 204.20 | 149.45 | 149.45 | 149.45 | 5,895 |
| 2026-09-08 | 208.00 | 208.00 | 204.40 | 205.44 | 205.44 | 10,743 |
| 2026-09-07 | 207.60 | 207.60 | 206.00 | 206.60 | 206.60 | 87,165 |
| 2026-09-04 | 149.45 | 211.60 | 149.45 | 149.45 | 149.45 | 7,839 |
| 2026-09-03 | 149.45 | 213.40 | 149.45 | 149.45 | 149.45 | 57,562 |
| 2026-09-02 | 149.45 | 212.80 | 149.45 | 149.45 | 149.45 | 111,681 |
| 2026-09-01 | 207.00 | 210.80 | 205.80 | 209.20 | 209.20 | 101,000 |
| 2026-08-28 | 149.45 | 213.20 | 149.45 | 149.45 | 149.45 | 128,376 |
| 2026-08-27 | 149.45 | 213.40 | 149.45 | 149.45 | 149.45 | 13,105 |
| 2026-08-26 | 208.40 | 211.60 | 206.60 | 210.40 | 210.40 | 12,138 |
| 2026-08-25 | 215.80 | 215.80 | 209.60 | 209.80 | 209.80 | 4,011 |
| 2026-08-24 | 217.40 | 217.40 | 212.00 | 213.90 | 213.90 | 23,004 |
| 2026-08-21 | 149.45 | 215.20 | 149.45 | 149.45 | 149.45 | 34,924 |
| 2026-08-20 | 149.45 | 227.90 | 149.45 | 149.45 | 149.45 | 27,256 |
| 2026-08-19 | 149.45 | 224.00 | 149.45 | 149.45 | 149.45 | 42,132 |
| 2026-08-18 | 219.80 | 223.80 | 219.20 | 222.60 | 222.60 | 2,336 |
| 2026-08-17 | 220.00 | 220.10 | 217.20 | 218.76 | 218.76 | 28,320 |
| 2026-08-14 | 149.45 | 220.00 | 149.45 | 149.45 | 149.45 | 7,470 |
| 2026-08-13 | 149.45 | 222.60 | 149.45 | 149.45 | 149.45 | 7,772 |
| 2026-08-12 | 149.45 | 223.00 | 149.45 | 149.45 | 149.45 | 5,511 |
| 2026-08-11 | 220.80 | 221.90 | 220.80 | 221.80 | 221.80 | 1,899 |
| 2026-08-10 | 224.60 | 224.60 | 219.60 | 220.60 | 220.60 | 5,466 |
| 2026-08-07 | 149.45 | 225.00 | 149.45 | 149.45 | 149.45 | 6,510 |
| 2026-08-06 | 149.45 | 221.40 | 149.45 | 149.45 | 149.45 | 20,033 |
| 2026-08-05 | 149.45 | 222.20 | 149.45 | 149.45 | 149.45 | 7,049 |
| 2026-08-04 | 215.00 | 218.20 | 213.80 | 216.96 | 216.96 | 3,695 |
| 2026-08-03 | 223.20 | 223.20 | 214.80 | 216.08 | 216.08 | 16,143 |
| 2026-07-31 | 149.45 | 227.80 | 149.45 | 149.45 | 149.45 | 2,318 |
| 2026-07-30 | 149.45 | 227.00 | 149.45 | 149.45 | 149.45 | 5,158 |
| 2026-07-29 | 149.45 | 226.40 | 149.45 | 149.45 | 149.45 | 3,066 |
| 2026-07-28 | 224.20 | 226.40 | 223.80 | 225.24 | 225.24 | 2,163 |
| 2026-07-27 | 230.60 | 230.60 | 225.60 | 227.63 | 227.63 | 10,425 |
| 2026-07-24 | 149.45 | 227.80 | 149.45 | 149.45 | 149.45 | 1,661 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-17 | 1.6000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.