ALK-Abello B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	228.20	234.00	228.20	233.03	233.03	178,646
2026-04-27	225.60	230.00	225.60	228.07	228.07	8,324
2026-04-24	149.45	226.40	149.45	149.45	149.45	17,358
2026-04-23	149.45	228.00	149.45	149.45	149.45	21,559
2026-04-22	149.45	228.60	149.45	149.45	149.45	37,464
2026-04-21	226.80	228.80	223.00	224.36	224.36	17,115
2026-04-20	209.00	228.80	208.40	227.60	227.60	17,504
2026-04-17	149.45	212.40	149.45	149.45	149.45	6,743
2026-04-16	149.45	213.00	149.45	149.45	149.45	13,973
2026-04-15	149.45	217.60	149.45	149.45	149.45	18,804
2026-04-14	215.50	216.00	214.00	215.01	215.01	31,039
2026-04-13	209.80	215.20	209.80	211.30	211.30	22,489
2026-04-10	149.45	213.00	149.45	149.45	149.45	46,581
2026-04-09	149.45	209.60	149.45	149.45	149.45	35,511
2026-04-08	149.45	209.00	149.45	149.45	149.45	17,940
2026-04-07	206.20	206.20	202.80	203.85	203.85	39,898
2026-04-02	149.45	149.45	149.45	149.45	149.45	0
2026-04-01	149.45	206.40	149.45	149.45	149.45	216,348
2026-03-31	149.45	204.00	149.45	149.45	149.45	19,583
2026-03-30	149.45	203.00	149.45	149.45	149.45	53,202
2026-03-27	149.45	206.30	149.45	149.45	149.45	53,623
2026-03-26	149.45	204.80	149.45	149.45	149.45	2,757
2026-03-25	149.45	198.40	149.45	149.45	149.45	809,466
2026-03-24	201.40	201.60	198.10	199.08	199.08	13,141
2026-03-23	200.60	205.60	198.90	201.40	201.40	31,288
2026-03-20	149.45	210.10	149.45	149.45	149.45	15,476
2026-03-19	149.45	210.00	149.45	149.45	149.45	15,568
2026-03-18	149.45	213.20	149.45	149.45	149.45	3,743
2026-03-17	210.00	213.40	209.80	211.69	211.69	3,304
2026-03-16	209.00	212.20	207.00	209.37	207.77	2,792
2026-03-13	149.45	213.80	149.45	149.45	147.85	10,146
2026-03-12	149.45	213.00	149.45	149.45	147.85	19,329
2026-03-11	149.45	215.80	149.45	149.45	147.85	27,529
2026-03-10	149.45	224.20	149.45	149.45	147.85	299,760
2026-03-09	149.45	223.20	149.45	149.45	147.85	22,312
2026-03-06	149.45	224.60	149.45	149.45	147.85	16,372
2026-03-05	149.45	225.40	149.45	149.45	147.85	16,990
2026-03-04	149.45	223.00	149.45	149.45	147.85	5,273
2026-03-03	149.45	216.80	149.45	149.45	147.85	17,972
2026-03-02	149.45	220.60	149.45	149.45	147.85	13,273
2026-02-27	149.45	221.00	149.45	149.45	147.85	21,980
2026-02-26	149.45	210.60	149.45	149.45	147.85	35,844
2026-02-25	149.45	214.00	149.45	149.45	147.85	3,247
2026-02-24	149.45	216.40	149.45	149.45	147.85	2,349
2026-02-23	149.45	220.20	149.45	149.45	147.85	14,118
2026-02-20	149.45	229.20	149.45	149.45	147.85	7,645
2026-02-19	149.45	220.00	149.45	149.45	147.85	7,490
2026-02-18	149.45	219.00	149.45	149.45	147.85	13,318
2026-02-17	149.45	216.60	149.45	149.45	147.85	14,725
2026-02-16	149.45	216.40	149.45	149.45	147.85	15,492
2026-02-13	149.45	214.10	149.45	149.45	147.85	175,289
2026-02-12	149.45	215.40	149.45	149.45	147.85	14,905
2026-02-11	149.45	216.40	149.45	149.45	147.85	6,482
2026-02-10	149.45	216.60	149.45	149.45	147.85	10,997
2026-02-09	149.45	219.60	149.45	149.45	147.85	3,961
2026-02-06	149.45	217.60	149.45	149.45	147.85	16,798
2026-02-05	149.45	217.80	149.45	149.45	147.85	1,047
2026-02-04	149.45	219.60	149.45	149.45	147.85	5,206
2026-02-03	149.45	220.00	149.45	149.45	147.85	25,015
2026-02-02	149.45	212.80	149.45	149.45	147.85	6,619

← NewerPage 3 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.