Per Aarsleff B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	309.00	311.50	305.50	310.00	289.81	1,291
2023-10-31	301.50	309.00	301.50	308.50	288.41	2,086
2023-10-30	307.00	307.00	299.00	302.50	282.80	1,628
2023-10-27	305.50	307.50	304.50	304.53	284.70	243
2023-10-26	299.00	306.00	299.00	303.36	283.61	1,342
2023-10-25	301.00	301.00	298.50	299.49	279.99	57
2023-10-24	306.50	309.00	306.50	307.17	287.17	806
2023-10-23	304.50	305.02	304.50	304.88	285.02	331
2023-10-20	305.50	306.50	302.00	306.29	286.34	365
2023-10-19	308.50	308.50	307.50	307.75	287.71	1,219
2023-10-18	316.50	316.50	310.47	310.47	290.25	514
2023-10-17	320.00	320.00	319.50	319.77	298.95	51
2023-10-16	322.50	322.50	318.02	322.50	301.49	367
2023-10-13	331.00	331.00	322.50	326.30	305.05	1,195
2023-10-12	333.25	336.50	332.50	336.01	314.13	268
2023-10-11	331.00	333.00	331.00	331.96	310.34	1,834
2023-10-10	320.00	324.00	320.00	323.16	302.11	554
2023-10-09	318.00	318.00	316.00	317.98	297.27	138
2023-10-06	318.25	324.00	318.00	319.18	298.40	922
2023-10-05	313.75	321.00	313.00	317.53	296.85	2,811
2023-10-04	313.00	313.00	309.50	310.81	290.57	543
2023-10-03	323.00	324.50	314.00	314.00	293.55	726
2023-10-02	325.00	326.50	321.50	322.83	301.81	903
2023-09-29	324.50	326.00	324.00	324.00	302.90	3,065
2023-09-28	320.50	324.50	320.50	322.88	301.85	1,708
2023-09-27	313.25	315.50	313.00	313.97	293.52	915
2023-09-26	319.25	320.00	314.00	319.54	298.73	1,409
2023-09-25	318.75	321.50	318.00	320.50	299.63	1,022
2023-09-22	318.75	320.50	317.50	318.16	297.44	780
2023-09-21	318.99	322.50	318.99	318.99	298.22	577
2023-09-20	314.00	320.50	314.00	319.50	298.69	855
2023-09-19	310.00	311.00	310.00	310.00	289.81	241
2023-09-18	311.50	311.50	310.50	310.50	290.28	431
2023-09-15	316.25	319.00	314.50	315.99	295.41	1,265
2023-09-14	311.25	315.00	309.50	313.50	293.08	1,076
2023-09-13	313.00	313.00	309.00	310.00	289.81	316
2023-09-12	313.97	316.00	313.97	315.97	295.39	679
2023-09-11	310.75	312.00	309.00	311.01	290.76	329
2023-09-08	311.25	313.00	309.50	310.00	289.81	521
2023-09-07	312.00	312.00	310.00	310.01	289.82	169
2023-09-06	315.25	319.50	313.02	318.49	297.74	769
2023-09-05	319.25	322.00	316.00	319.21	298.42	1,663
2023-09-04	326.50	327.00	320.50	322.98	301.95	150
2023-09-01	331.25	332.50	326.50	327.00	305.70	896
2023-08-31	325.00	333.50	325.00	331.62	310.02	2,015
2023-08-30	321.50	321.50	316.50	318.00	297.29	835
2023-08-29	335.50	337.50	335.50	336.24	314.34	1,008
2023-08-25	334.00	339.50	334.00	334.00	312.25	236
2023-08-24	332.50	335.00	332.50	332.50	310.85	629
2023-08-23	332.00	332.00	330.46	331.14	309.58	1,749
2023-08-22	330.75	333.00	328.50	329.49	308.03	1,239
2023-08-21	335.25	336.00	329.43	333.87	312.12	2,990
2023-08-18	334.25	341.00	334.00	338.26	316.23	2,425
2023-08-17	333.93	338.50	333.93	333.93	312.19	5,602
2023-08-16	334.00	341.50	334.00	335.03	313.21	3,169
2023-08-15	320.50	325.00	316.00	322.67	301.66	1,025
2023-08-14	321.00	324.00	321.00	321.21	300.29	1,264
2023-08-11	324.00	324.00	320.94	320.94	300.04	2,457
2023-08-10	324.50	328.00	324.50	326.62	305.35	1,933
2023-08-09	322.00	326.50	322.00	324.97	303.80	2,622

← NewerPage 13 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.