Per Aarsleff B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 397.75 | 398.00 | 395.50 | 397.50 | 383.24 | 65 |
| 2024-08-14 | 397.50 | 397.50 | 397.50 | 397.50 | 383.24 | 39 |
| 2024-08-13 | 392.00 | 392.00 | 387.50 | 389.00 | 375.05 | 377 |
| 2024-08-12 | 386.50 | 390.00 | 386.50 | 390.00 | 376.01 | 55 |
| 2024-08-09 | 382.50 | 387.50 | 382.50 | 384.00 | 370.23 | 319 |
| 2024-08-07 | 379.50 | 385.50 | 379.50 | 384.50 | 370.71 | 62 |
| 2024-08-06 | 374.00 | 374.00 | 371.00 | 374.00 | 360.59 | 187 |
| 2024-08-05 | 377.00 | 377.00 | 374.00 | 376.50 | 363.00 | 69 |
| 2024-08-02 | 390.00 | 390.00 | 387.00 | 387.00 | 373.12 | 77 |
| 2024-07-31 | 396.50 | 396.50 | 396.50 | 396.50 | 382.28 | 5 |
| 2024-07-30 | 393.75 | 395.50 | 392.50 | 395.50 | 381.32 | 192 |
| 2024-07-29 | 390.25 | 391.50 | 388.00 | 388.00 | 374.08 | 184 |
| 2024-07-25 | 387.50 | 387.50 | 384.00 | 387.00 | 373.12 | 131 |
| 2024-07-24 | 389.00 | 389.00 | 389.00 | 389.00 | 375.05 | 24 |
| 2024-07-23 | 393.50 | 393.50 | 393.50 | 393.50 | 379.39 | 10 |
| 2024-07-22 | 390.50 | 394.50 | 390.50 | 394.50 | 380.35 | 89 |
| 2024-07-17 | 389.50 | 390.50 | 387.00 | 389.50 | 375.53 | 261 |
| 2024-07-16 | 389.50 | 390.00 | 389.50 | 389.50 | 375.53 | 73 |
| 2024-07-15 | 384.50 | 387.00 | 383.00 | 383.00 | 369.26 | 512 |
| 2024-07-11 | 383.00 | 384.00 | 382.50 | 382.50 | 368.78 | 97 |
| 2024-07-10 | 375.50 | 375.50 | 375.50 | 375.50 | 362.03 | 80 |
| 2024-07-09 | 384.00 | 384.00 | 381.50 | 382.50 | 368.78 | 215 |
| 2024-07-08 | 384.00 | 384.00 | 384.00 | 384.00 | 370.23 | 45 |
| 2024-07-05 | 384.00 | 384.00 | 382.00 | 382.00 | 368.30 | 124 |
| 2024-07-04 | 379.00 | 390.00 | 379.00 | 385.00 | 371.19 | 846 |
| 2024-07-03 | 380.00 | 380.00 | 375.50 | 375.50 | 362.03 | 24 |
| 2024-07-02 | 384.00 | 384.00 | 380.00 | 383.50 | 369.75 | 258 |
| 2024-07-01 | 382.00 | 382.00 | 382.00 | 382.00 | 368.30 | 31 |
| 2024-06-28 | 383.50 | 383.50 | 381.00 | 382.00 | 368.30 | 632 |
| 2024-06-27 | 380.00 | 385.00 | 380.00 | 384.00 | 370.23 | 113,915 |
| 2024-06-26 | 384.00 | 384.00 | 384.00 | 384.00 | 370.23 | 2 |
| 2024-06-25 | 387.50 | 387.50 | 384.50 | 386.50 | 372.64 | 219 |
| 2024-06-24 | 386.50 | 388.50 | 386.50 | 387.50 | 373.60 | 111 |
| 2024-06-19 | 391.25 | 396.00 | 391.00 | 396.00 | 381.80 | 116 |
| 2024-06-17 | 383.00 | 387.50 | 383.00 | 387.50 | 373.60 | 153 |
| 2024-06-14 | 386.50 | 387.50 | 384.50 | 384.50 | 370.71 | 324 |
| 2024-06-13 | 390.00 | 390.00 | 388.50 | 388.50 | 374.57 | 281 |
| 2024-06-12 | 385.00 | 390.00 | 385.00 | 390.00 | 376.01 | 448 |
| 2024-06-11 | 384.00 | 384.00 | 380.50 | 382.99 | 369.25 | 865 |
| 2024-06-10 | 378.75 | 384.50 | 376.50 | 384.00 | 370.23 | 541 |
| 2024-06-06 | 375.25 | 375.50 | 374.00 | 375.00 | 361.55 | 408 |
| 2024-06-04 | 370.50 | 370.50 | 370.50 | 370.50 | 357.21 | 24 |
| 2024-06-03 | 378.75 | 380.50 | 378.00 | 378.00 | 364.44 | 101 |
| 2024-05-30 | 377.00 | 377.00 | 375.00 | 375.00 | 361.55 | 335 |
| 2024-05-29 | 383.00 | 383.00 | 383.00 | 383.00 | 369.26 | 119 |
| 2024-05-28 | 387.50 | 390.50 | 387.50 | 387.50 | 373.60 | 267 |
| 2024-05-24 | 378.50 | 379.00 | 378.50 | 378.50 | 364.93 | 141 |
| 2024-05-23 | 371.75 | 375.00 | 371.00 | 371.00 | 357.69 | 186 |
| 2024-05-22 | 360.00 | 370.00 | 360.00 | 370.00 | 356.73 | 264 |
| 2024-05-21 | 358.50 | 358.50 | 356.00 | 356.00 | 343.23 | 117 |
| 2024-05-16 | 360.50 | 360.50 | 360.50 | 360.50 | 347.57 | 92 |
| 2024-05-15 | 354.00 | 361.00 | 354.00 | 361.00 | 348.05 | 68 |
| 2024-05-14 | 340.00 | 342.50 | 340.00 | 342.50 | 330.22 | 152 |
| 2024-05-13 | 335.50 | 337.50 | 335.50 | 337.00 | 324.91 | 203 |
| 2024-05-08 | 330.00 | 332.00 | 330.00 | 331.00 | 319.13 | 122 |
| 2024-05-07 | 326.50 | 330.00 | 326.50 | 330.00 | 318.17 | 79 |
| 2024-05-03 | 322.00 | 323.50 | 322.00 | 323.50 | 311.90 | 94 |
| 2024-05-01 | 326.00 | 326.50 | 326.00 | 326.00 | 314.31 | 126 |
| 2024-04-30 | 325.00 | 328.00 | 325.00 | 328.00 | 316.24 | 475 |
| 2024-04-26 | 321.16 | 323.50 | 321.16 | 321.50 | 309.97 | 464 |
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.