Per Aarsleff B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	313.50	323.00	313.50	322.50	301.50	653
2023-08-07	314.50	316.50	314.50	315.05	294.53	978
2023-08-04	315.50	315.50	313.50	314.25	293.78	406
2023-08-03	315.25	316.50	312.95	313.00	292.62	1,058
2023-08-02	319.25	320.50	316.00	317.47	296.79	806
2023-08-01	323.00	323.00	320.00	322.51	301.51	518
2023-07-31	322.50	324.00	322.50	322.87	301.85	497
2023-07-28	324.50	324.50	319.00	320.76	299.87	1,046
2023-07-27	325.00	328.00	325.00	325.92	304.69	606
2023-07-26	322.50	325.50	322.50	323.50	302.43	411
2023-07-25	322.50	323.50	322.50	323.03	302.00	110
2023-07-24	320.00	324.00	320.00	323.00	301.96	487
2023-07-21	319.50	319.50	316.00	318.50	297.76	673
2023-07-20	321.00	321.00	317.50	319.98	299.14	481
2023-07-19	320.50	322.00	320.00	321.27	300.34	1,670
2023-07-18	322.00	322.00	319.00	321.53	300.59	1,197
2023-07-17	320.50	322.01	320.50	322.01	301.04	456
2023-07-14	326.00	326.00	322.50	322.93	301.90	1,885
2023-07-13	326.00	327.50	326.00	326.68	305.40	2,150
2023-07-12	323.00	324.00	321.50	321.86	300.90	750
2023-07-11	324.00	324.50	320.00	320.32	299.46	4,017
2023-07-10	328.00	328.50	326.99	326.99	305.69	497
2023-07-07	324.50	327.50	322.50	325.70	304.49	637
2023-07-06	327.00	327.00	322.50	326.51	305.25	333
2023-07-05	330.75	332.50	330.00	330.90	309.35	744
2023-07-04	330.37	333.00	330.37	331.53	309.94	416
2023-07-03	335.50	335.50	333.00	333.00	311.31	1,089
2023-06-30	333.00	336.50	333.00	335.50	313.65	2,018
2023-06-29	331.00	332.30	331.00	331.69	310.09	177
2023-06-28	319.50	331.50	319.50	329.02	307.60	6,178
2023-06-27	322.00	322.00	313.50	318.28	297.55	709
2023-06-26	326.00	326.50	323.50	324.00	302.90	879
2023-06-23	329.00	332.00	327.50	329.35	307.90	1,630
2023-06-22	329.00	331.00	329.00	329.94	308.45	1,311
2023-06-21	328.00	330.00	327.50	328.51	307.12	416
2023-06-20	322.00	327.50	320.00	327.00	305.70	6,176
2023-06-19	323.50	323.50	323.50	323.50	302.43	14
2023-06-16	328.50	328.50	328.50	328.50	307.11	186
2023-06-15	331.50	331.50	330.77	331.22	309.65	2,259
2023-06-14	336.75	339.00	333.50	335.96	314.08	840
2023-06-13	337.25	338.00	335.50	335.82	313.95	608
2023-06-12	336.50	336.50	335.02	336.00	314.12	1,131
2023-06-09	337.00	345.00	337.00	344.63	322.19	318
2023-06-08	338.75	344.00	331.50	334.47	312.68	1,602
2023-06-07	331.25	338.00	331.00	338.00	315.99	844
2023-06-06	326.00	329.50	326.00	327.52	306.19	1,088
2023-06-02	328.68	328.68	326.00	327.65	306.31	3,117
2023-06-01	330.75	338.50	327.00	331.18	309.61	1,127
2023-05-31	325.00	325.00	316.00	322.03	301.06	5,307
2023-05-30	330.50	333.50	330.50	330.51	308.99	669
2023-05-26	327.00	333.00	326.50	328.90	307.48	952
2023-05-25	328.00	328.00	327.00	327.50	306.17	44
2023-05-24	327.67	332.00	327.67	327.67	306.33	1,459
2023-05-23	331.25	332.00	328.50	329.00	307.57	533
2023-05-22	330.00	333.50	330.00	332.03	310.41	3,304
2023-05-17	328.50	339.00	328.50	333.23	311.53	3,196
2023-05-16	316.00	327.50	316.00	324.72	303.58	3,120
2023-05-15	303.50	306.50	303.50	306.47	286.51	349
2023-05-12	296.75	302.06	296.00	298.01	278.60	2,022
2023-05-11	298.00	299.00	298.00	299.00	279.53	984

← NewerPage 14 of 21 · 1,216 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.