ALK-Abello B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 149.45 | 232.00 | 149.45 | 149.45 | 149.45 | 38,607 |
| 2026-07-22 | 149.45 | 235.80 | 149.45 | 149.45 | 149.45 | 1,873 |
| 2026-07-21 | 236.80 | 237.20 | 234.80 | 235.80 | 235.80 | 11,648 |
| 2026-07-20 | 240.00 | 240.40 | 237.00 | 237.60 | 237.60 | 24,587 |
| 2026-07-17 | 149.45 | 242.20 | 149.45 | 149.45 | 149.45 | 857 |
| 2026-07-16 | 149.45 | 242.60 | 149.45 | 149.45 | 149.45 | 8,107 |
| 2026-07-15 | 149.45 | 241.40 | 149.45 | 149.45 | 149.45 | 2,927 |
| 2026-07-14 | 239.20 | 241.00 | 239.00 | 239.66 | 239.66 | 4,966 |
| 2026-07-13 | 242.40 | 242.40 | 238.00 | 240.60 | 240.60 | 22,931 |
| 2026-07-10 | 149.45 | 244.70 | 149.45 | 149.45 | 149.45 | 13,176 |
| 2026-07-09 | 149.45 | 247.00 | 149.45 | 149.45 | 149.45 | 18,915 |
| 2026-07-08 | 149.45 | 244.20 | 149.45 | 149.45 | 149.45 | 6,937 |
| 2026-07-07 | 241.90 | 242.60 | 240.80 | 241.00 | 241.00 | 8,405 |
| 2026-07-06 | 244.40 | 244.40 | 240.40 | 242.74 | 242.74 | 6,549 |
| 2026-07-03 | 149.45 | 245.80 | 149.45 | 149.45 | 149.45 | 3,995 |
| 2026-07-02 | 149.45 | 247.40 | 149.45 | 149.45 | 149.45 | 6,059 |
| 2026-07-01 | 149.45 | 245.60 | 149.45 | 149.45 | 149.45 | 2,737 |
| 2026-06-30 | 250.70 | 251.40 | 244.20 | 247.18 | 247.18 | 14,979 |
| 2026-06-29 | 251.80 | 253.60 | 250.40 | 252.22 | 252.22 | 50,000 |
| 2026-06-26 | 149.45 | 255.80 | 149.45 | 149.45 | 149.45 | 79,886 |
| 2026-06-25 | 149.45 | 257.00 | 149.45 | 149.45 | 149.45 | 57,404 |
| 2026-06-24 | 149.45 | 257.80 | 149.45 | 149.45 | 149.45 | 35,456 |
| 2026-06-23 | 254.29 | 256.60 | 254.29 | 255.87 | 255.87 | 30,349 |
| 2026-06-22 | 251.80 | 255.40 | 251.00 | 254.09 | 254.09 | 5,385 |
| 2026-06-19 | 149.45 | 257.60 | 149.45 | 149.45 | 149.45 | 4,099 |
| 2026-06-18 | 149.45 | 264.40 | 149.45 | 149.45 | 149.45 | 1,162 |
| 2026-06-17 | 149.45 | 264.40 | 149.45 | 149.45 | 149.45 | 3,081 |
| 2026-06-16 | 268.60 | 269.20 | 258.80 | 265.82 | 265.82 | 7,153 |
| 2026-06-15 | 270.60 | 270.60 | 266.60 | 268.60 | 268.60 | 817 |
| 2026-06-12 | 149.45 | 271.60 | 149.45 | 149.45 | 149.45 | 7,309 |
| 2026-06-11 | 149.45 | 270.50 | 149.45 | 149.45 | 149.45 | 6,420 |
| 2026-06-10 | 149.45 | 269.00 | 149.45 | 149.45 | 149.45 | 17,482 |
| 2026-06-09 | 262.90 | 267.60 | 262.90 | 266.60 | 266.60 | 8,422 |
| 2026-06-08 | 261.80 | 265.00 | 261.80 | 263.79 | 263.79 | 14,839 |
| 2026-06-05 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 0 |
| 2026-06-04 | 149.45 | 268.20 | 149.45 | 149.45 | 149.45 | 26,030 |
| 2026-06-03 | 149.45 | 262.60 | 149.45 | 149.45 | 149.45 | 5,204 |
| 2026-06-02 | 149.45 | 263.20 | 149.45 | 149.45 | 149.45 | 8,602 |
| 2026-06-01 | 149.45 | 267.80 | 149.45 | 149.45 | 149.45 | 4,242 |
| 2026-05-29 | 149.45 | 268.60 | 149.45 | 149.45 | 149.45 | 19,536 |
| 2026-05-28 | 149.45 | 266.80 | 149.45 | 149.45 | 149.45 | 23,704 |
| 2026-05-27 | 149.45 | 269.90 | 149.45 | 149.45 | 149.45 | 97,943 |
| 2026-05-26 | 262.80 | 264.20 | 258.60 | 261.64 | 261.64 | 20,726 |
| 2026-05-22 | 149.45 | 263.60 | 149.45 | 149.45 | 149.45 | 10,297 |
| 2026-05-21 | 149.45 | 262.80 | 149.45 | 149.45 | 149.45 | 14,404 |
| 2026-05-20 | 251.80 | 257.60 | 250.40 | 255.00 | 255.00 | 29,694 |
| 2026-05-19 | 249.20 | 253.00 | 249.20 | 251.07 | 251.07 | 28,891 |
| 2026-05-18 | 254.40 | 254.50 | 247.20 | 252.23 | 252.23 | 12,958 |
| 2026-05-15 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 0 |
| 2026-05-14 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 0 |
| 2026-05-13 | 149.45 | 254.10 | 149.45 | 149.45 | 149.45 | 48,790 |
| 2026-05-12 | 149.45 | 252.20 | 149.45 | 149.45 | 149.45 | 23,048 |
| 2026-05-11 | 149.45 | 256.20 | 149.45 | 149.45 | 149.45 | 27,555 |
| 2026-05-08 | 149.45 | 256.40 | 149.45 | 149.45 | 149.45 | 43,913 |
| 2026-05-07 | 149.45 | 259.80 | 149.45 | 149.45 | 149.45 | 94,106 |
| 2026-05-06 | 149.45 | 257.20 | 149.45 | 149.45 | 149.45 | 26,325 |
| 2026-05-05 | 257.20 | 257.20 | 251.40 | 254.24 | 254.24 | 26,227 |
| 2026-05-01 | 149.45 | 242.80 | 149.45 | 149.45 | 149.45 | 5,813 |
| 2026-04-30 | 149.45 | 238.40 | 149.45 | 149.45 | 149.45 | 34,379 |
| 2026-04-29 | 233.70 | 237.40 | 233.60 | 234.80 | 234.80 | 21,380 |
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.