Per Aarsleff B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	287.50	290.50	287.50	289.99	271.10	1,267
2023-02-06	288.00	288.00	287.48	287.48	268.76	1,324
2023-02-03	290.44	290.44	286.00	288.42	269.64	1,979
2023-02-02	292.25	292.50	288.50	290.30	271.40	1,092
2023-02-01	288.00	292.50	288.00	291.00	272.05	672
2023-01-31	281.50	284.50	281.50	282.67	264.27	1,221
2023-01-30	283.50	283.50	279.99	279.99	261.76	1,892
2023-01-27	286.50	288.50	284.00	284.90	266.34	860
2023-01-26	290.25	293.00	290.00	290.87	264.44	2,455
2023-01-25	291.75	292.50	285.00	287.08	261.00	9,072
2023-01-24	295.00	295.00	293.00	293.52	266.85	214
2023-01-23	293.50	296.00	293.50	294.50	267.75	1,437
2023-01-20	295.25	297.00	291.48	294.02	267.31	813
2023-01-19	292.50	296.50	292.50	292.51	265.94	2,430
2023-01-18	291.50	296.00	291.50	294.24	267.51	4,369
2023-01-17	290.25	294.50	288.00	289.99	263.65	1,921
2023-01-16	292.00	295.50	292.00	292.83	266.23	1,717
2023-01-13	288.50	290.50	288.50	289.00	262.75	2,649
2023-01-12	285.50	290.00	285.50	288.00	261.84	2,296
2023-01-11	286.00	287.00	286.00	286.50	260.48	1,214
2023-01-10	287.00	287.00	285.50	285.87	259.91	2,280
2023-01-09	290.25	291.50	286.50	289.86	263.53	1,158
2023-01-06	287.00	290.00	286.00	288.50	262.29	1,906
2023-01-05	280.50	287.00	280.00	282.32	256.68	1,614
2023-01-04	275.50	279.50	275.50	277.00	251.84	2,010
2023-01-03	266.50	271.00	266.50	270.50	245.93	1,495
2022-12-30	260.00	263.50	260.00	261.83	238.05	1,670
2022-12-29	257.75	262.00	255.00	257.01	233.67	2,030
2022-12-28	256.75	259.00	255.00	256.32	233.04	917
2022-12-23	255.50	255.50	253.00	253.00	230.02	1,573
2022-12-22	257.00	257.00	253.00	254.00	230.93	2,800
2022-12-21	261.50	264.50	258.50	259.49	235.92	8,367
2022-12-20	245.00	266.00	245.00	260.32	236.67	15,592
2022-12-19	243.50	252.00	242.50	249.01	226.39	3,913
2022-12-16	235.00	248.50	235.00	245.00	222.74	4,710
2022-12-15	215.50	215.50	208.50	210.00	190.92	2,685
2022-12-14	219.25	221.50	215.50	216.76	197.07	6,069
2022-12-13	223.00	224.00	221.50	221.90	201.74	2,345
2022-12-12	225.00	230.00	216.00	218.65	198.79	5,487
2022-12-09	232.00	235.50	232.00	235.50	214.11	1,335
2022-12-08	228.50	231.00	228.00	229.97	209.08	1,607
2022-12-07	232.25	233.50	229.50	233.50	212.29	3,006
2022-12-06	233.25	236.00	233.00	233.50	212.29	844
2022-12-05	235.00	235.50	235.00	235.00	213.65	1,002
2022-12-02	233.75	235.50	233.00	233.33	212.13	94
2022-12-01	230.50	234.50	230.50	234.50	213.20	2,506
2022-11-30	221.50	230.52	221.50	230.49	209.55	4,004
2022-11-29	223.50	223.50	222.50	223.12	202.85	612
2022-11-28	225.00	225.00	223.50	224.22	203.85	658
2022-11-25	225.00	227.00	225.00	225.98	205.45	261
2022-11-24	225.48	226.50	225.48	225.48	205.00	152
2022-11-23	220.50	223.00	220.50	222.50	202.29	629
2022-11-22	221.50	223.00	221.50	221.50	201.38	590
2022-11-21	220.00	220.50	220.00	220.50	200.47	654
2022-11-18	218.00	220.00	218.00	219.47	199.53	450
2022-11-17	218.75	219.50	215.50	216.76	197.07	1,699
2022-11-16	214.94	217.00	214.94	215.77	196.17	345
2022-11-15	220.50	222.50	220.00	220.00	200.02	627
2022-11-14	223.00	223.00	220.48	220.48	200.45	1,847
2022-11-11	221.50	225.00	220.50	222.75	202.52	940

← NewerPage 16 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.