ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 243.00 | 243.20 | 239.40 | 240.60 | 240.60 | 126,480 |
| 2026-10-21 | 239.00 | 243.80 | 239.00 | 242.60 | 242.60 | 257,796 |
| 2026-10-20 | 238.80 | 239.20 | 236.80 | 237.80 | 237.80 | 232,917 |
| 2026-10-19 | 228.80 | 238.20 | 227.60 | 237.00 | 237.00 | 400,301 |
| 2026-10-16 | 231.60 | 232.40 | 226.60 | 227.40 | 227.40 | 148,850 |
| 2026-10-15 | 226.00 | 232.80 | 226.00 | 232.80 | 232.80 | 253,054 |
| 2026-10-14 | 226.60 | 228.20 | 224.40 | 226.00 | 226.00 | 219,799 |
| 2026-10-13 | 228.00 | 231.80 | 225.40 | 227.20 | 227.20 | 223,185 |
| 2026-10-12 | 227.00 | 231.00 | 225.00 | 228.00 | 228.00 | 281,950 |
| 2026-10-09 | 228.20 | 229.80 | 224.80 | 227.40 | 227.40 | 251,746 |
| 2026-10-08 | 232.80 | 235.80 | 228.00 | 228.20 | 228.20 | 575,593 |
| 2026-10-07 | 213.20 | 219.20 | 211.00 | 218.00 | 218.00 | 351,244 |
| 2026-10-06 | 205.00 | 211.00 | 205.00 | 207.00 | 207.00 | 349,035 |
| 2026-10-05 | 201.60 | 206.80 | 201.60 | 202.40 | 202.40 | 195,116 |
| 2026-10-02 | 197.40 | 204.00 | 196.30 | 201.60 | 201.60 | 219,254 |
| 2026-10-01 | 197.50 | 199.30 | 194.10 | 197.50 | 197.50 | 246,820 |
| 2026-09-30 | 196.10 | 200.20 | 196.00 | 198.40 | 198.40 | 201,186 |
| 2026-09-29 | 201.00 | 201.20 | 196.30 | 196.30 | 196.30 | 236,162 |
| 2026-09-28 | 199.30 | 201.00 | 197.80 | 201.00 | 201.00 | 185,243 |
| 2026-09-25 | 196.50 | 199.70 | 195.60 | 199.70 | 199.70 | 198,183 |
| 2026-09-24 | 196.90 | 199.20 | 196.70 | 196.80 | 196.80 | 150,535 |
| 2026-09-23 | 200.00 | 204.00 | 198.00 | 198.00 | 198.00 | 251,653 |
| 2026-09-22 | 199.10 | 201.60 | 198.50 | 201.00 | 201.00 | 145,994 |
Page 1 of 1 · 23 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.