ALK-Abello B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	149.45	149.45	93.050	149.45	147.85	29,708
2023-12-11	149.45	149.45	92.950	149.45	147.85	12,907
2023-12-08	149.45	149.45	92.700	149.45	147.85	23,035
2023-12-07	149.45	149.45	91.350	149.45	147.85	14,658
2023-12-06	149.45	149.45	92.350	149.45	147.85	7,022
2023-12-05	149.45	149.45	92.700	149.45	147.85	7,310
2023-12-04	149.45	149.45	91.900	149.45	147.85	12,101
2023-12-01	149.45	149.45	91.350	149.45	147.85	6,688
2023-11-30	149.45	149.45	93.850	149.45	147.85	44,785
2023-11-29	149.45	149.45	93.250	149.45	147.85	41,357
2023-11-28	149.45	149.45	90.400	149.45	147.85	14,369
2023-11-27	149.45	149.45	91.597	149.45	147.85	82,814
2023-11-24	149.45	149.45	93.447	149.45	147.85	57,885
2023-11-23	149.45	149.45	93.000	149.45	147.85	31,837
2023-11-22	149.45	149.45	92.350	149.45	147.85	59,566
2023-11-21	149.45	149.45	92.500	149.45	147.85	48,899
2023-11-20	149.45	149.45	94.525	149.45	147.85	59,249
2023-11-17	149.45	149.45	93.550	149.45	147.85	41,240
2023-11-16	149.45	149.45	90.000	149.45	147.85	450,814
2023-11-15	149.45	149.45	88.000	149.45	147.85	165,756
2023-11-14	149.45	149.45	77.650	149.45	147.85	29,925
2023-11-13	149.45	149.45	76.650	149.45	147.85	9,782
2023-11-10	149.45	149.45	75.250	149.45	147.85	7,123
2023-11-09	149.45	149.45	75.850	149.45	147.85	35,794
2023-11-08	149.45	149.45	76.250	149.45	147.85	22,584
2023-11-07	149.45	149.45	76.650	149.45	147.85	4,591
2023-11-06	149.45	149.45	78.650	149.45	147.85	29,116
2023-11-03	149.45	149.45	77.122	149.45	147.85	17,628
2023-11-02	149.45	149.45	76.750	149.45	147.85	55,235
2023-11-01	149.45	149.45	76.150	149.45	147.85	6,675
2023-10-31	149.45	149.45	76.100	149.45	147.85	65,547
2023-10-30	149.45	149.45	74.450	149.45	147.85	101,655
2023-10-27	149.45	149.45	77.050	149.45	147.85	91,602
2023-10-26	149.45	149.45	75.250	149.45	147.85	18,904
2023-10-25	149.45	149.45	75.871	149.45	147.85	34,929
2023-10-24	149.45	149.45	77.418	149.45	147.85	34,241
2023-10-23	149.45	149.45	76.500	149.45	147.85	7,260
2023-10-20	149.45	149.45	77.400	149.45	147.85	79,905
2023-10-19	149.45	149.45	78.147	149.45	147.85	273,309
2023-10-18	149.45	149.45	79.800	149.45	147.85	81,806
2023-10-17	149.45	149.45	80.900	149.45	147.85	4,416
2023-10-16	149.45	149.45	81.250	149.45	147.85	98,305
2023-10-13	149.45	149.45	81.300	149.45	147.85	111,053
2023-10-12	149.45	149.45	83.150	149.45	147.85	12,531
2023-10-11	149.45	149.45	81.150	149.45	147.85	70,321
2023-10-10	149.45	149.45	80.500	149.45	147.85	83,359
2023-10-09	149.45	149.45	79.850	149.45	147.85	203,385
2023-10-06	149.45	149.45	82.300	149.45	147.85	36,135
2023-10-05	149.45	149.45	76.426	149.45	147.85	49,275
2023-10-04	149.45	149.45	79.200	149.45	147.85	57,753
2023-10-03	149.45	149.45	75.899	149.45	147.85	27,350
2023-10-02	149.45	149.45	77.450	149.45	147.85	12,713
2023-09-29	149.45	149.45	79.447	149.45	147.85	19,033
2023-09-28	149.45	149.45	79.500	149.45	147.85	108,215
2023-09-27	149.45	149.45	80.050	149.45	147.85	76,267
2023-09-26	149.45	149.45	80.200	149.45	147.85	88,306
2023-09-25	149.45	149.45	81.550	149.45	147.85	29,274
2023-09-22	149.45	149.45	83.050	149.45	147.85	104,122
2023-09-21	149.45	149.45	83.050	149.45	147.85	29,157
2023-09-20	149.45	149.45	83.350	149.45	147.85	98,305

← NewerPage 13 of 22 · 1,262 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.