Per Aarsleff B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	332.50	332.50	329.48	329.50	308.04	482
2024-01-26	335.75	336.50	332.48	332.50	310.85	1,432
2024-01-25	330.50	333.03	330.50	333.00	311.31	103,730
2024-01-24	330.75	332.50	328.50	328.50	307.11	658
2024-01-23	332.25	333.51	329.47	330.93	309.38	3,821
2024-01-22	334.75	335.00	334.49	334.49	312.71	377
2024-01-19	333.51	333.51	331.47	331.47	309.88	884
2024-01-18	333.25	335.00	328.50	332.99	311.31	1,157
2024-01-17	330.00	330.00	326.50	328.63	307.23	397
2024-01-16	333.00	333.00	329.50	331.01	309.45	1,235
2024-01-15	336.02	336.02	335.48	335.69	313.83	281
2024-01-12	341.50	345.50	341.17	341.17	318.95	499
2024-01-11	340.50	340.50	338.72	340.03	317.89	1,510
2024-01-10	338.50	342.00	338.50	341.98	319.71	617
2024-01-09	335.50	338.50	335.50	337.98	315.97	648
2024-01-08	333.25	333.50	330.87	331.03	309.47	193
2024-01-05	330.25	334.00	326.00	329.03	307.60	1,886
2024-01-04	324.00	329.48	323.50	326.47	305.21	1,988
2024-01-03	320.50	320.50	318.98	320.43	299.56	285
2024-01-02	325.65	326.50	325.65	325.65	304.44	162
2023-12-29	323.50	324.00	321.50	323.07	302.03	3,089
2023-12-28	321.50	323.50	321.26	323.00	301.97	418
2023-12-27	327.50	327.50	323.00	323.79	302.70	571
2023-12-22	329.50	331.00	324.00	324.01	302.91	555
2023-12-21	320.00	328.00	319.00	328.00	306.64	2,471
2023-12-20	303.50	320.00	303.50	303.50	283.73	2,982
2023-12-19	310.75	316.00	306.00	307.39	287.37	1,776
2023-12-18	312.25	314.50	310.03	312.50	292.15	544
2023-12-15	311.25	313.50	310.50	312.02	291.70	1,277
2023-12-14	311.75	316.00	311.00	312.50	292.15	1,126
2023-12-13	304.50	312.00	304.00	308.21	288.14	962
2023-12-12	301.00	305.00	297.50	300.48	280.91	722
2023-12-11	309.00	309.00	301.50	309.00	288.88	2,356
2023-12-08	309.50	310.49	308.00	309.76	289.59	542
2023-12-07	311.75	312.00	308.49	309.89	289.71	681
2023-12-06	314.00	314.00	312.00	312.50	292.15	244
2023-12-05	312.00	317.00	312.00	314.50	294.02	1,158
2023-12-04	316.75	317.50	313.00	315.00	294.49	7,651
2023-12-01	321.50	324.50	316.50	318.50	297.76	947
2023-11-30	322.50	324.50	319.00	324.50	303.37	5,119
2023-11-29	318.75	325.00	317.50	321.51	300.57	712
2023-11-28	315.75	321.00	314.50	321.00	300.10	655
2023-11-27	318.75	319.00	317.02	317.02	296.37	144
2023-11-24	323.50	323.50	320.48	322.90	301.87	486
2023-11-23	322.00	325.50	322.00	323.06	302.02	543
2023-11-22	321.50	326.50	319.50	325.00	303.83	234
2023-11-21	322.00	323.20	320.00	323.20	302.15	210
2023-11-20	324.50	328.00	323.50	324.00	302.90	203
2023-11-17	325.00	325.50	325.00	325.50	304.30	864
2023-11-16	318.00	318.00	315.00	316.00	295.42	1,120
2023-11-15	319.48	321.50	319.48	319.50	298.69	481
2023-11-14	311.00	319.50	311.00	313.23	292.83	472
2023-11-13	311.50	315.50	311.50	312.98	292.60	4,369
2023-11-10	312.75	314.00	309.48	309.48	289.33	427
2023-11-09	311.25	318.00	309.00	318.00	297.29	1,325
2023-11-08	308.00	311.50	308.00	311.00	290.75	226
2023-11-07	310.00	310.00	304.00	308.00	287.94	2,402
2023-11-06	311.75	315.00	310.00	312.47	292.12	2,655
2023-11-03	314.98	315.50	314.98	314.98	294.47	993
2023-11-02	310.50	319.00	310.50	314.16	293.70	2,270

← NewerPage 12 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.