ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 206.20 | 208.00 | 203.60 | 203.80 | 202.26 | 77,062 |
| 2025-11-04 | 210.00 | 210.00 | 203.20 | 208.40 | 206.83 | 155,077 |
| 2025-11-03 | 213.40 | 214.80 | 210.00 | 211.40 | 209.81 | 79,177 |
| 2025-10-31 | 213.20 | 214.00 | 210.80 | 213.40 | 211.79 | 76,686 |
| 2025-10-30 | 212.20 | 212.20 | 210.20 | 211.20 | 209.61 | 69,574 |
| 2025-10-29 | 210.40 | 214.00 | 210.40 | 212.20 | 210.60 | 75,456 |
| 2025-10-28 | 215.00 | 216.80 | 210.60 | 211.00 | 209.41 | 113,126 |
| 2025-10-27 | 217.60 | 217.60 | 211.40 | 215.00 | 213.38 | 129,135 |
| 2025-10-24 | 216.20 | 217.40 | 214.00 | 216.80 | 215.17 | 51,203 |
| 2025-10-23 | 213.80 | 216.00 | 213.40 | 216.00 | 214.37 | 84,142 |
← NewerPage 5 of 5 · 250 trading days
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.