ALK-Abello B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	149.45	149.45	72.550	149.45	147.85	70,529
2023-06-26	149.45	149.45	73.500	149.45	147.85	26,997
2023-06-23	149.45	149.45	74.100	149.45	147.85	16,031
2023-06-22	149.45	149.45	72.900	149.45	147.85	31,397
2023-06-21	149.45	149.45	74.700	149.45	147.85	85,330
2023-06-20	149.45	149.45	77.448	149.45	147.85	59,217
2023-06-19	149.45	149.45	78.900	149.45	147.85	137,484
2023-06-16	149.45	149.45	87.750	149.45	147.85	30,536
2023-06-15	149.45	149.45	86.100	149.45	147.85	23,204
2023-06-14	149.45	149.45	87.800	149.45	147.85	26,119
2023-06-13	149.45	149.45	87.000	149.45	147.85	47,195
2023-06-12	149.45	149.45	86.600	149.45	147.85	10,369
2023-06-09	149.45	149.45	85.100	149.45	147.85	160,796
2023-06-08	149.45	149.45	81.600	149.45	147.85	70,456
2023-06-07	149.45	149.45	81.850	149.45	147.85	20,776
2023-06-06	149.45	149.45	82.150	149.45	147.85	18,339
2023-06-05	149.45	149.45	149.45	149.45	147.85	0
2023-06-02	149.45	149.45	81.250	149.45	147.85	39,423
2023-06-01	149.45	149.45	81.500	149.45	147.85	11,491
2023-05-31	149.45	149.45	80.850	149.45	147.85	17,128
2023-05-30	149.45	149.45	81.600	149.45	147.85	30,810
2023-05-26	149.45	149.45	80.800	149.45	147.85	101,303
2023-05-25	149.45	149.45	81.050	149.45	147.85	60,118
2023-05-24	149.45	149.45	81.650	149.45	147.85	60,851
2023-05-23	149.45	149.45	84.250	149.45	147.85	46,821
2023-05-22	149.45	149.45	84.850	149.45	147.85	82,293
2023-05-19	149.45	149.45	149.45	149.45	147.85	0
2023-05-18	149.45	149.45	149.45	149.45	147.85	0
2023-05-17	149.45	149.45	85.650	149.45	147.85	13,354
2023-05-16	149.45	149.45	86.100	149.45	147.85	63,984
2023-05-15	149.45	149.45	86.900	149.45	147.85	41,010
2023-05-12	149.45	149.45	86.550	149.45	147.85	93,414
2023-05-11	149.45	149.45	87.300	149.45	147.85	120,688
2023-05-10	149.45	149.45	84.950	149.45	147.85	87,241
2023-05-09	149.45	149.45	82.450	149.45	147.85	104,819
2023-05-05	149.45	149.45	149.45	149.45	147.85	0
2023-05-04	149.45	149.45	81.100	149.45	147.85	64,570
2023-05-03	149.45	149.45	81.898	149.45	147.85	103,082
2023-05-02	149.45	149.45	84.000	149.45	147.85	95,113
2023-04-28	149.45	149.45	85.050	149.45	147.85	30,164
2023-04-27	149.45	149.45	85.000	149.45	147.85	49,387
2023-04-26	149.45	149.45	82.893	149.45	147.85	65,676
2023-04-25	149.45	149.45	83.550	149.45	147.85	104,280
2023-04-24	149.45	149.45	85.300	149.45	147.85	173,435
2023-04-21	149.45	149.45	80.900	149.45	147.85	54,339
2023-04-20	149.45	149.45	82.200	149.45	147.85	123,338
2023-04-19	149.45	149.45	82.400	149.45	147.85	139,197
2023-04-18	149.45	149.45	84.500	149.45	147.85	714,746
2023-04-17	149.45	149.45	110.69	149.45	147.85	33,943
2023-04-14	149.45	149.45	109.68	149.45	147.85	54,306
2023-04-13	149.45	149.45	110.10	149.45	147.85	38,959
2023-04-12	149.45	149.45	105.50	149.45	147.85	57,632
2023-04-11	149.45	149.45	106.90	149.45	147.85	47,580
2023-04-05	149.45	149.45	103.70	149.45	147.85	13,677
2023-04-04	149.45	149.45	103.40	149.45	147.85	826,988
2023-04-03	149.45	149.45	101.30	149.45	147.85	17,157
2023-03-31	149.45	149.45	104.80	149.45	147.85	12,261
2023-03-30	149.45	149.45	104.40	149.45	147.85	1,910
2023-03-29	149.45	149.45	104.00	149.45	147.85	19,223
2023-03-28	149.45	149.45	103.30	149.45	147.85	58,555

← NewerPage 15 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.