Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 0OIR.LSE stock page

ALK-Abello B historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-172,964.002,970.002,931.052,955.00146.17594
2022-01-143,014.003,014.002,926.002,962.00146.511,263
2022-01-133,096.003,096.003,026.003,027.00149.73492
2022-01-123,124.503,124.503,080.003,099.00153.29656
2022-01-113,068.003,126.003,068.003,103.00153.49879
2022-01-103,208.003,208.003,030.003,054.00151.071,712
2022-01-073,195.003,202.943,161.003,161.00156.36841
2022-01-063,252.003,252.003,174.003,220.00159.28620
2022-01-053,286.003,324.003,266.003,302.00163.33318
2022-01-043,371.333,371.333,278.003,306.00163.531,923
2021-12-313,442.003,442.003,442.003,442.00170.260
2021-12-303,406.713,442.003,406.713,442.00170.261,260
2021-12-293,454.003,454.003,394.003,425.00169.42347
2021-12-243,318.003,318.003,318.003,318.00164.120
2021-12-233,309.823,344.003,309.823,318.00164.12344
2021-12-223,273.003,298.003,261.003,261.00161.305,726
2021-12-213,405.003,408.003,278.003,312.00163.831,126
2021-12-203,340.003,394.003,340.003,351.00165.761,193
2021-12-173,417.003,442.003,388.003,405.00168.4312,443
2021-12-163,413.003,488.003,410.003,429.00169.611,458
2021-12-153,323.003,396.003,320.003,380.00167.191,339
2021-12-143,292.003,326.003,292.003,321.00164.271,417
2021-12-133,230.003,294.003,230.003,284.00162.441,531
2021-12-103,214.003,234.003,194.003,214.00158.98814
2021-12-093,152.003,256.003,152.003,214.00158.98982
2021-12-083,130.003,198.003,115.003,115.00154.08818
2021-12-073,060.003,117.003,060.003,117.00154.18746
2021-12-063,220.003,246.002,992.003,009.00148.84455
2021-12-033,208.003,246.003,180.003,220.00159.282,328
2021-12-023,265.003,300.003,199.193,232.00159.871,741
2021-12-013,318.003,338.003,234.003,269.00161.701,905
2021-11-303,168.003,298.003,168.003,298.00163.132,980
2021-11-293,100.003,186.003,100.003,158.00156.21444
2021-11-263,062.003,100.003,062.003,085.00152.60636
2021-11-253,080.003,116.003,080.003,097.00153.1954
2021-11-243,068.003,098.003,064.003,076.00152.155,697
2021-11-233,088.003,088.003,042.003,066.00151.66310
2021-11-223,191.003,191.003,164.003,191.00157.84243
2021-11-193,192.003,232.003,192.003,214.00158.98932
2021-11-183,173.003,216.003,172.003,210.00158.786,195
2021-11-173,216.003,238.003,164.003,183.00157.45138
2021-11-163,300.003,300.003,214.003,214.00158.983,507
2021-11-153,362.003,400.003,316.003,318.00164.122,179
2021-11-123,343.003,360.003,316.003,360.00166.20903
2021-11-113,170.003,390.003,170.003,360.00166.201,618
2021-11-103,046.003,046.003,012.003,027.00149.731,187
2021-11-093,070.003,070.003,010.003,058.00151.26407
2021-11-082,976.002,998.002,960.002,966.00146.71521
2021-11-052,986.003,024.002,944.002,962.00146.51294
2021-11-042,974.003,006.002,955.002,955.00146.17244
2021-11-032,945.002,986.002,942.002,949.00145.87778
2021-11-022,834.002,928.002,834.002,902.00143.55883
2021-11-012,791.002,824.002,774.002,795.00138.251,309
2021-10-292,804.002,804.002,780.002,795.00138.25906
2021-10-282,767.002,800.002,738.002,781.00137.561,133
2021-10-272,776.002,776.002,740.002,769.00136.97509
2021-10-262,870.002,870.002,778.002,793.00138.151,462
2021-10-252,908.002,908.002,880.002,908.00143.8461
2021-10-222,902.002,920.002,896.002,896.00143.25313
2021-10-212,886.002,910.002,870.002,888.00142.851,257
← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-171.6000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.