Per Aarsleff B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 668.00 | 668.00 | 666.50 | 666.50 | 666.50 | 69 |
| 2026-10-22 | 680.00 | 689.00 | 680.00 | 680.00 | 680.00 | 45 |
| 2026-10-21 | 683.00 | 689.00 | 682.00 | 682.00 | 682.00 | 45 |
| 2026-10-20 | 681.00 | 681.00 | 665.00 | 681.00 | 681.00 | 0 |
| 2026-10-19 | 675.50 | 675.50 | 665.00 | 675.50 | 675.50 | 0 |
| 2026-10-16 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 14 |
| 2026-10-15 | 683.00 | 683.00 | 661.00 | 661.00 | 661.00 | 955 |
| 2026-10-14 | 700.50 | 701.00 | 693.00 | 695.50 | 695.50 | 8,038 |
| 2026-10-13 | 697.00 | 703.00 | 694.00 | 695.00 | 695.00 | 648 |
| 2026-10-12 | 703.50 | 710.00 | 696.00 | 696.50 | 696.50 | 1,594 |
| 2026-10-09 | 699.00 | 707.50 | 699.00 | 707.50 | 707.50 | 2,622 |
| 2026-10-08 | 705.50 | 705.50 | 690.00 | 702.50 | 702.50 | 87 |
| 2026-10-07 | 711.00 | 722.00 | 711.00 | 715.50 | 715.50 | 424 |
| 2026-10-06 | 712.00 | 712.00 | 706.00 | 708.00 | 708.00 | 100 |
| 2026-10-05 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | 328 |
| 2026-10-02 | 709.00 | 724.00 | 709.00 | 716.50 | 716.50 | 5,537 |
| 2026-10-01 | 712.00 | 712.00 | 702.50 | 702.50 | 702.50 | 242 |
| 2026-09-30 | 716.50 | 721.00 | 715.50 | 715.50 | 715.50 | 708 |
| 2026-09-29 | 717.50 | 723.00 | 714.00 | 714.00 | 714.00 | 2,780 |
| 2026-09-28 | 713.50 | 725.00 | 711.00 | 724.00 | 724.00 | 3,903 |
| 2026-09-25 | 706.00 | 712.00 | 706.00 | 707.50 | 707.50 | 430 |
| 2026-09-24 | 703.50 | 704.50 | 696.00 | 704.50 | 704.50 | 1,211 |
| 2026-09-23 | 706.00 | 714.00 | 706.00 | 712.50 | 712.50 | 6,375 |
| 2026-09-22 | 699.00 | 700.00 | 685.00 | 685.00 | 685.00 | 170 |
| 2026-09-21 | 689.00 | 700.00 | 689.00 | 696.00 | 696.00 | 24 |
| 2026-09-18 | 681.00 | 682.00 | 674.00 | 682.00 | 682.00 | 3,097 |
| 2026-09-17 | 682.00 | 688.50 | 679.00 | 682.00 | 682.00 | 2,150 |
| 2026-09-16 | 682.00 | 687.00 | 681.00 | 682.00 | 682.00 | 9,047 |
| 2026-09-15 | 682.00 | 682.00 | 674.00 | 674.00 | 674.00 | 2,604 |
| 2026-09-14 | 686.00 | 686.00 | 683.00 | 683.00 | 683.00 | 219 |
| 2026-09-11 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 282 |
| 2026-09-10 | 695.00 | 695.00 | 679.00 | 686.00 | 686.00 | 1,735 |
| 2026-09-09 | 710.50 | 712.00 | 696.00 | 701.50 | 701.50 | 1,837 |
| 2026-09-08 | 713.50 | 716.00 | 706.00 | 715.07 | 715.07 | 250 |
| 2026-09-07 | 722.00 | 722.00 | 719.00 | 719.00 | 719.00 | 193 |
| 2026-09-04 | 720.00 | 724.50 | 717.00 | 717.50 | 717.50 | 8,054 |
| 2026-09-03 | 715.00 | 720.00 | 715.00 | 715.50 | 715.50 | 1,246 |
| 2026-09-02 | 685.50 | 714.00 | 685.50 | 709.50 | 709.50 | 438 |
| 2026-09-01 | 702.00 | 702.00 | 686.00 | 686.00 | 686.00 | 20,761 |
| 2026-08-28 | 712.50 | 720.00 | 710.00 | 713.50 | 713.50 | 599 |
| 2026-08-27 | 731.00 | 731.00 | 700.00 | 712.50 | 712.50 | 1,897 |
| 2026-08-26 | 758.00 | 758.00 | 726.00 | 738.71 | 738.71 | 1,559 |
| 2026-08-25 | 766.00 | 780.00 | 766.00 | 776.00 | 776.00 | 655 |
| 2026-08-24 | 762.00 | 776.50 | 762.00 | 765.00 | 765.00 | 1,482 |
| 2026-08-21 | 754.50 | 775.00 | 754.00 | 774.00 | 774.00 | 1,780 |
| 2026-08-20 | 745.00 | 754.00 | 745.00 | 752.50 | 752.50 | 574 |
| 2026-08-19 | 741.50 | 743.00 | 736.00 | 739.00 | 739.00 | 8,546 |
| 2026-08-18 | 751.50 | 758.00 | 744.00 | 754.97 | 754.97 | 1,005 |
| 2026-08-17 | 752.50 | 756.00 | 750.00 | 751.09 | 751.09 | 457 |
| 2026-08-14 | 752.00 | 757.61 | 752.00 | 752.50 | 752.50 | 310 |
| 2026-08-13 | 738.50 | 746.00 | 738.50 | 743.50 | 743.50 | 806 |
| 2026-08-12 | 734.00 | 737.50 | 732.00 | 734.00 | 734.00 | 1,397 |
| 2026-08-11 | 726.00 | 736.42 | 724.00 | 736.42 | 736.42 | 1,771 |
| 2026-08-10 | 731.00 | 731.00 | 722.00 | 725.01 | 725.01 | 1,130 |
| 2026-08-07 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2026-08-06 | 730.00 | 735.50 | 730.00 | 730.00 | 730.00 | 225 |
| 2026-08-05 | 738.00 | 739.00 | 727.00 | 739.00 | 739.00 | 1,663 |
| 2026-08-04 | 723.00 | 733.00 | 721.00 | 733.00 | 733.00 | 1,246 |
| 2026-08-03 | 721.00 | 728.00 | 713.00 | 720.00 | 720.00 | 1,563 |
| 2026-07-31 | 729.00 | 734.00 | 722.00 | 729.00 | 729.00 | 2,841 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-28 | 12.0000 DKK |
| 2025-01-31 | 11.0000 DKK |
| 2024-01-30 | 10.0000 DKK |
| 2023-01-27 | 8.0000 DKK |
| 2022-02-01 | 8.0000 DKK |
| 2021-01-28 | 6.5000 DKK |
| 2020-01-31 | 5.5000 DKK |
| 2019-02-01 | 5.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.