ALK-Abello B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	149.45	149.45	136.10	149.45	147.85	27,568
2022-07-08	149.45	149.45	134.90	149.45	147.85	28,866
2022-07-07	149.45	149.45	133.40	149.45	147.85	23,281
2022-07-06	149.45	149.45	131.40	149.45	147.85	28,425
2022-07-05	149.45	149.45	129.00	149.45	147.85	32,800
2022-07-04	149.45	149.45	128.60	149.45	147.85	17,219
2022-07-01	149.45	149.45	123.60	149.45	147.85	41,934
2022-06-30	149.45	149.45	121.70	149.45	147.85	51,953
2022-06-29	149.45	149.45	123.70	149.45	147.85	15,091
2022-06-28	149.45	149.45	124.80	149.45	147.85	39,654
2022-06-27	149.45	149.45	122.60	149.45	147.85	129,888
2022-06-24	149.45	149.45	121.40	149.45	147.85	20,241
2022-06-23	149.45	149.45	116.60	149.45	147.85	38,099
2022-06-22	149.45	149.45	114.00	149.45	147.85	39,704
2022-06-21	149.45	149.45	116.60	149.45	147.85	26,990
2022-06-20	149.45	149.45	115.10	149.45	147.85	42,926
2022-06-17	149.45	149.45	114.00	149.45	147.85	50,297
2022-06-16	149.45	149.45	113.94	149.45	147.85	76,932
2022-06-15	149.45	149.45	116.20	149.45	147.85	125,333
2022-06-14	149.45	149.45	116.00	149.45	147.85	65,960
2022-06-13	149.45	149.45	118.24	149.45	147.85	42,810
2022-06-10	149.45	149.45	123.00	149.45	147.85	69,086
2022-06-09	149.45	149.45	128.48	149.45	147.85	13,786
2022-06-08	149.45	149.45	132.85	149.45	147.85	40,946
2022-06-07	149.45	149.45	131.50	149.45	147.85	50,881
2022-06-06	149.45	149.45	149.45	149.45	147.85	0
2022-06-01	149.45	149.45	133.60	149.45	147.85	52,582
2022-05-31	149.45	149.45	137.50	149.45	147.85	80,314
2022-05-30	149.45	149.45	135.00	149.45	147.85	82,386
2022-05-27	149.45	149.45	149.45	149.45	147.85	0
2022-05-26	149.45	149.45	149.45	149.45	147.85	0
2022-05-25	149.45	149.45	132.00	149.45	147.85	75,090
2022-05-24	149.45	149.45	130.50	149.45	147.85	34,705
2022-05-23	149.45	149.45	132.10	149.45	147.85	47,524
2022-05-20	149.45	149.45	130.70	149.45	147.85	112,553
2022-05-19	149.45	149.45	125.70	149.45	147.85	96,078
2022-05-18	149.45	149.45	126.52	149.45	147.85	56,012
2022-05-17	149.45	149.45	127.00	149.45	147.85	80,208
2022-05-16	149.45	149.45	127.10	149.45	147.85	114,326
2022-05-13	149.45	149.45	149.45	149.45	147.85	0
2022-05-12	149.45	149.45	128.50	149.45	147.85	105,220
2022-05-11	149.45	149.45	131.16	149.45	147.85	71,023
2022-05-10	149.45	149.45	131.56	149.45	147.85	60,064
2022-05-09	149.45	149.45	133.25	149.45	147.85	68,515
2022-05-06	149.45	149.45	139.55	149.45	147.85	51,620
2022-05-05	149.45	149.45	144.55	149.45	147.85	54,262
2022-05-04	149.45	149.65	144.50	149.45	147.85	215,799
2022-05-03	149.45	152.35	148.75	149.45	147.85	30,501
2022-04-29	149.45	158.70	149.45	149.45	147.85	72,699
2022-04-28	149.45	156.40	149.45	149.45	147.85	125,770
2022-04-27	149.45	151.65	147.45	149.45	147.85	54,771
2022-04-26	149.45	151.30	149.15	149.45	147.85	63,915
2022-04-25	146.35	146.35	146.35	146.35	144.78	0
2022-04-22	146.35	151.95	146.35	146.35	144.78	930
2022-04-21	146.35	146.35	146.35	146.35	144.78	0
2022-04-20	146.35	146.35	146.35	146.35	144.78	0
2022-04-19	146.35	146.35	146.35	146.35	144.78	0
2022-04-14	146.35	146.35	146.35	146.35	144.78	0
2022-04-13	146.35	146.40	143.90	146.35	144.78	179
2022-04-12	146.35	146.35	146.35	146.35	144.78	0

← NewerPage 19 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.