Per Aarsleff B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	298.25	298.50	297.00	298.27	278.84	235
2023-05-09	297.00	299.50	297.00	298.79	279.33	3,192
2023-05-04	291.50	291.50	291.50	291.50	272.52	134
2023-05-03	294.00	296.50	294.00	295.84	276.58	381
2023-05-02	293.25	297.50	293.00	294.89	275.69	1,075
2023-04-28	290.00	292.22	290.00	292.22	273.19	6,938
2023-04-27	291.00	291.50	291.00	291.00	272.05	280
2023-04-26	286.50	289.50	285.50	288.29	269.52	1,845
2023-04-25	292.25	292.50	287.75	291.70	272.70	202
2023-04-24	292.50	295.50	292.50	294.65	275.46	2,629
2023-04-21	293.00	293.00	289.50	291.92	272.91	957
2023-04-20	295.75	297.00	291.50	293.66	274.54	644
2023-04-19	295.75	297.00	295.08	296.49	277.18	366
2023-04-18	293.75	298.00	292.50	298.00	278.59	574
2023-04-17	292.75	294.50	289.50	291.62	272.63	4,526
2023-04-14	290.50	294.00	290.50	291.97	272.96	857
2023-04-13	287.50	290.00	287.50	288.05	269.29	2,535
2023-04-12	286.50	287.00	282.00	283.92	265.43	1,293
2023-04-11	289.00	289.00	283.50	286.50	267.84	397
2023-04-05	292.50	292.50	289.00	290.06	271.17	1,215
2023-04-04	293.25	294.52	292.50	293.09	274.00	880
2023-04-03	294.75	296.50	294.00	294.69	275.50	3,898
2023-03-31	293.50	296.00	293.50	294.51	275.33	2,662
2023-03-30	291.00	294.00	291.00	292.33	273.29	1,938
2023-03-29	291.50	292.50	291.50	291.82	272.82	1,183
2023-03-28	291.00	291.00	289.50	291.00	272.05	721
2023-03-27	296.75	297.50	294.00	294.17	275.01	1,260
2023-03-24	294.00	294.00	291.50	292.74	273.68	1,890
2023-03-23	297.25	298.00	293.50	296.27	276.98	1,278
2023-03-22	296.50	297.36	296.50	296.77	277.44	1,330
2023-03-21	303.00	303.00	297.50	299.36	279.86	3,052
2023-03-20	296.75	307.50	296.50	306.53	286.57	1,446
2023-03-17	302.00	303.50	298.50	299.78	280.25	3,082
2023-03-16	296.00	303.00	296.00	303.00	283.27	871
2023-03-15	296.50	296.50	293.00	293.50	274.39	91
2023-03-14	288.00	297.50	288.00	296.83	277.50	1,573
2023-03-13	285.00	285.00	282.00	284.05	265.55	4,930
2023-03-10	289.00	291.50	284.50	289.07	270.24	663
2023-03-09	290.00	290.00	288.50	288.50	269.71	346
2023-03-08	294.75	296.00	290.95	290.95	272.00	2,776
2023-03-07	295.00	295.00	292.50	294.00	274.85	3,438
2023-03-06	297.00	299.50	297.00	297.11	277.76	554
2023-03-03	301.00	303.50	299.50	300.53	280.96	717
2023-03-02	299.50	303.50	299.50	302.98	283.25	1,531
2023-03-01	301.50	309.00	301.50	307.27	287.26	328
2023-02-28	300.50	307.50	299.50	305.17	285.30	3,438
2023-02-27	299.34	303.50	299.34	299.76	280.24	1,539
2023-02-24	295.75	299.50	293.50	294.50	275.32	3,117
2023-02-23	292.75	296.00	291.00	294.50	275.32	1,457
2023-02-22	292.50	292.50	290.00	292.00	272.98	2,641
2023-02-21	295.00	299.50	295.00	299.50	280.00	492
2023-02-20	295.00	296.00	295.00	295.00	275.79	562
2023-02-17	293.50	297.50	293.50	296.57	277.25	529
2023-02-16	293.25	295.00	291.49	291.49	272.51	1,851
2023-02-15	293.25	295.50	292.50	294.41	275.24	800
2023-02-14	297.25	298.00	295.50	295.50	276.26	196
2023-02-13	295.99	297.99	295.99	297.99	278.58	875
2023-02-10	291.00	292.99	291.00	292.99	273.91	1,038
2023-02-09	292.00	293.52	292.00	293.52	274.40	112
2023-02-08	289.50	293.00	289.50	289.53	270.67	377

← NewerPage 15 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.