ALK-Abello B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	149.45	149.45	125.50	149.45	147.85	44,385
2022-10-04	149.45	149.45	123.20	149.45	147.85	4,499
2022-10-03	149.45	149.45	115.69	149.45	147.85	3,834
2022-09-30	149.45	149.45	118.50	149.45	147.85	8,719
2022-09-29	149.45	149.45	117.10	149.45	147.85	4,980
2022-09-28	149.45	149.45	114.50	149.45	147.85	12,285
2022-09-27	149.45	149.45	118.20	149.45	147.85	4,726
2022-09-26	149.45	149.45	116.70	149.45	147.85	6,927
2022-09-23	149.45	149.45	115.50	149.45	147.85	3,225
2022-09-22	149.45	149.45	119.90	149.45	147.85	3,854
2022-09-21	149.45	149.45	123.70	149.45	147.85	7,694
2022-09-20	149.45	149.45	124.90	149.45	147.85	5,705
2022-09-16	149.45	149.45	127.90	149.45	147.85	16,999
2022-09-15	149.45	149.45	135.30	149.45	147.85	8,228
2022-09-14	149.45	149.45	139.30	149.45	147.85	1,042
2022-09-13	149.45	149.45	142.80	149.45	147.85	10,027
2022-09-12	149.45	149.45	142.10	149.45	147.85	2,468
2022-09-09	149.45	149.45	141.66	149.45	147.85	21,399
2022-09-08	149.45	149.45	137.50	149.45	147.85	7,025
2022-09-07	149.45	149.45	136.90	149.45	147.85	15,727
2022-09-06	149.45	149.45	136.61	149.45	147.85	5,319
2022-09-05	149.45	149.45	133.80	149.45	147.85	22,609
2022-09-02	149.45	149.45	133.86	149.45	147.85	6,032
2022-09-01	149.45	149.45	133.00	149.45	147.85	9,072
2022-08-31	149.45	149.45	137.70	149.45	147.85	15,763
2022-08-30	149.45	149.45	135.00	149.45	147.85	41,080
2022-08-26	149.45	149.45	140.10	149.45	147.85	13,695
2022-08-25	149.45	149.45	145.00	149.45	147.85	2,816
2022-08-24	149.45	149.45	143.20	149.45	147.85	9,674
2022-08-23	149.45	149.45	142.60	149.45	147.85	6,281
2022-08-22	149.45	149.45	143.30	149.45	147.85	10,608
2022-08-19	149.45	149.45	142.10	149.45	147.85	23,938
2022-08-18	149.45	149.45	142.20	149.45	147.85	7,059
2022-08-17	149.45	149.45	143.20	149.45	147.85	8,305
2022-08-16	149.45	149.45	142.90	149.45	147.85	6,834
2022-08-15	149.45	149.45	143.00	149.45	147.85	7,732
2022-08-12	149.45	152.50	142.90	149.45	147.85	68,048
2022-08-11	149.45	155.40	149.45	149.45	147.85	142,721
2022-08-10	149.45	149.45	136.90	149.45	147.85	107,280
2022-08-09	149.45	149.45	137.10	149.45	147.85	16,292
2022-08-08	149.45	149.45	139.30	149.45	147.85	43,342
2022-08-05	149.45	153.20	141.10	149.45	147.85	39,876
2022-08-04	149.45	153.70	145.40	149.45	147.85	70,807
2022-08-03	149.45	149.45	143.70	149.45	147.85	22,911
2022-08-02	149.45	149.45	143.50	149.45	147.85	16,756
2022-08-01	149.45	149.45	143.80	149.45	147.85	17,426
2022-07-29	149.45	149.45	141.70	149.45	147.85	32,748
2022-07-28	149.45	149.45	139.60	149.45	147.85	22,784
2022-07-27	149.45	149.45	140.90	149.45	147.85	14,421
2022-07-26	149.45	149.45	138.00	149.45	147.85	14,527
2022-07-25	149.45	149.45	139.10	149.45	147.85	13,450
2022-07-22	149.45	149.45	137.70	149.45	147.85	40,640
2022-07-21	149.45	149.45	140.40	149.45	147.85	46,777
2022-07-20	149.45	149.45	139.80	149.45	147.85	53,367
2022-07-19	149.45	149.45	137.50	149.45	147.85	18,899
2022-07-18	149.45	149.45	137.80	149.45	147.85	15,410
2022-07-15	149.45	149.45	134.70	149.45	147.85	31,305
2022-07-14	149.45	149.45	133.70	149.45	147.85	12,801
2022-07-13	149.45	149.45	131.90	149.45	147.85	39,576
2022-07-12	149.45	149.45	134.50	149.45	147.85	10,178

← NewerPage 18 of 22 · 1,265 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.