Per Aarsleff B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 324.00 | 324.00 | 318.98 | 319.00 | 307.56 | 548 |
| 2024-04-24 | 324.50 | 324.50 | 323.00 | 323.95 | 312.34 | 228 |
| 2024-04-23 | 323.50 | 326.00 | 323.50 | 326.00 | 314.31 | 630 |
| 2024-04-22 | 321.50 | 321.50 | 321.50 | 321.50 | 309.97 | 45 |
| 2024-04-19 | 316.00 | 320.00 | 316.00 | 316.00 | 304.67 | 163 |
| 2024-04-18 | 317.00 | 317.00 | 316.98 | 317.00 | 305.63 | 124 |
| 2024-04-17 | 320.00 | 322.50 | 318.00 | 318.00 | 306.60 | 840 |
| 2024-04-16 | 322.00 | 322.00 | 318.50 | 320.13 | 308.65 | 623 |
| 2024-04-15 | 324.48 | 324.48 | 324.48 | 324.48 | 312.85 | 337 |
| 2024-04-12 | 326.98 | 326.98 | 326.98 | 326.98 | 315.26 | 32 |
| 2024-04-11 | 331.50 | 331.50 | 328.98 | 331.50 | 319.61 | 823 |
| 2024-04-10 | 331.99 | 331.99 | 331.98 | 331.99 | 320.08 | 61 |
| 2024-04-09 | 333.50 | 333.50 | 329.00 | 333.50 | 321.54 | 30 |
| 2024-04-08 | 337.00 | 337.00 | 333.39 | 333.39 | 321.43 | 1,792 |
| 2024-04-05 | 342.02 | 342.02 | 341.39 | 341.39 | 329.14 | 423 |
| 2024-04-04 | 347.00 | 348.00 | 347.00 | 347.00 | 334.56 | 355 |
| 2024-04-03 | 348.00 | 352.50 | 348.00 | 348.50 | 336.00 | 985 |
| 2024-04-02 | 344.50 | 348.00 | 344.00 | 345.48 | 333.09 | 352 |
| 2024-03-27 | 346.00 | 348.00 | 346.00 | 346.50 | 334.07 | 336 |
| 2024-03-26 | 346.00 | 346.00 | 340.75 | 346.00 | 333.59 | 123,273 |
| 2024-03-25 | 345.50 | 346.02 | 345.50 | 346.00 | 333.59 | 197 |
| 2024-03-22 | 344.48 | 345.51 | 344.48 | 345.51 | 333.12 | 135 |
| 2024-03-21 | 343.67 | 344.47 | 343.67 | 344.47 | 332.11 | 457 |
| 2024-03-20 | 340.50 | 343.50 | 340.50 | 340.50 | 328.29 | 235 |
| 2024-03-19 | 340.52 | 341.79 | 340.52 | 341.79 | 329.54 | 167 |
| 2024-03-18 | 341.85 | 341.85 | 340.49 | 340.50 | 328.29 | 108 |
| 2024-03-15 | 340.00 | 342.00 | 339.00 | 342.00 | 329.73 | 1,103 |
| 2024-03-14 | 338.48 | 338.50 | 338.48 | 338.50 | 326.36 | 45 |
| 2024-03-13 | 341.00 | 343.50 | 339.29 | 340.00 | 327.81 | 645 |
| 2024-03-12 | 339.50 | 342.52 | 339.50 | 340.93 | 328.70 | 39,856 |
| 2024-03-11 | 332.47 | 338.02 | 332.47 | 338.00 | 325.88 | 584 |
| 2024-03-08 | 329.00 | 330.22 | 328.34 | 330.00 | 318.17 | 198 |
| 2024-03-07 | 327.38 | 328.99 | 327.38 | 327.38 | 315.63 | 167 |
| 2024-03-06 | 323.00 | 326.00 | 322.50 | 324.14 | 312.51 | 1,380 |
| 2024-03-05 | 319.86 | 324.50 | 319.86 | 320.00 | 308.52 | 873 |
| 2024-03-04 | 320.50 | 322.50 | 319.00 | 319.00 | 307.56 | 388 |
| 2024-03-01 | 321.00 | 321.00 | 320.50 | 321.00 | 309.49 | 276 |
| 2024-02-29 | 330.21 | 330.21 | 328.50 | 330.21 | 318.37 | 4,247 |
| 2024-02-28 | 332.50 | 336.14 | 332.50 | 333.21 | 321.26 | 1,014 |
| 2024-02-27 | 332.00 | 344.50 | 332.00 | 332.50 | 320.58 | 2,065 |
| 2024-02-26 | 323.00 | 343.00 | 323.00 | 328.52 | 316.74 | 1,534 |
| 2024-02-23 | 320.00 | 320.00 | 319.50 | 319.50 | 308.04 | 91 |
| 2024-02-22 | 316.50 | 320.00 | 316.50 | 318.50 | 307.08 | 854 |
| 2024-02-21 | 311.50 | 316.02 | 311.50 | 311.50 | 300.33 | 506 |
| 2024-02-20 | 312.01 | 312.01 | 310.88 | 312.01 | 300.82 | 942 |
| 2024-02-19 | 311.98 | 312.00 | 311.98 | 312.00 | 300.81 | 167 |
| 2024-02-16 | 312.75 | 315.50 | 311.98 | 312.00 | 300.81 | 310 |
| 2024-02-15 | 308.00 | 311.61 | 308.00 | 311.49 | 300.32 | 940 |
| 2024-02-14 | 309.00 | 310.00 | 306.98 | 307.00 | 295.99 | 530 |
| 2024-02-13 | 308.50 | 308.50 | 306.50 | 306.50 | 295.51 | 501 |
| 2024-02-12 | 307.42 | 308.50 | 307.42 | 308.26 | 297.21 | 940 |
| 2024-02-09 | 307.50 | 307.50 | 305.06 | 307.50 | 296.47 | 115 |
| 2024-02-08 | 311.18 | 311.18 | 305.51 | 309.00 | 297.92 | 710 |
| 2024-02-07 | 308.00 | 309.50 | 304.50 | 304.50 | 293.58 | 369 |
| 2024-02-06 | 306.00 | 309.00 | 303.03 | 308.72 | 297.65 | 233 |
| 2024-02-05 | 312.25 | 313.00 | 305.00 | 305.00 | 294.06 | 426 |
| 2024-02-02 | 313.95 | 313.95 | 309.98 | 313.95 | 302.69 | 446 |
| 2024-02-01 | 315.00 | 315.00 | 313.50 | 313.50 | 302.26 | 2,820 |
| 2024-01-31 | 318.75 | 319.51 | 316.50 | 318.00 | 306.60 | 3,165 |
| 2024-01-30 | 321.00 | 321.00 | 317.98 | 321.00 | 309.49 | 2,232 |
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.