Per Aarsleff B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	220.50	220.50	217.50	218.00	198.20	2,550
2022-11-09	223.00	223.00	222.00	222.50	202.29	2,406
2022-11-08	221.50	224.50	221.50	224.50	204.11	612
2022-11-07	219.50	220.50	219.50	220.01	200.02	761
2022-11-04	214.00	216.00	214.00	215.26	195.71	876
2022-11-03	213.00	213.00	210.50	212.45	193.15	1,714
2022-11-02	212.50	212.50	211.00	212.38	193.09	1,549
2022-11-01	213.00	215.00	213.00	213.00	193.65	1,171
2022-10-31	211.75	212.50	210.50	211.23	192.04	736
2022-10-28	209.00	211.50	208.50	211.50	192.29	621
2022-10-27	210.50	210.50	207.50	208.50	189.56	1,362
2022-10-26	208.50	214.00	208.50	213.46	194.07	1,254
2022-10-25	205.50	208.00	202.50	206.82	188.03	2,925
2022-10-24	198.75	203.00	198.00	201.23	182.95	6,323
2022-10-21	191.10	197.62	189.60	197.62	179.67	3,967
2022-10-20	194.80	194.80	191.00	194.29	176.64	1,232
2022-10-19	192.00	195.40	192.00	193.53	175.95	1,031
2022-10-18	189.80	193.00	189.80	193.00	175.47	809
2022-10-17	186.60	187.80	176.78	186.00	169.10	18,648
2022-10-14	189.40	190.40	189.40	189.80	172.56	541
2022-10-13	182.90	186.60	182.40	183.22	166.58	4,848
2022-10-12	186.80	186.80	184.60	186.21	169.29	456
2022-10-11	189.00	189.00	184.40	186.40	169.47	4,477
2022-10-10	190.40	190.40	187.60	189.81	172.57	388
2022-10-07	190.00	190.80	190.00	190.80	173.47	698
2022-10-06	186.20	189.40	186.20	187.18	170.18	1,576
2022-10-05	189.30	191.60	186.56	186.56	169.62	4,706
2022-10-04	190.80	193.20	190.80	192.04	174.59	2,503
2022-10-03	187.80	189.20	184.80	186.85	169.88	1,711
2022-09-30	183.20	187.00	183.20	184.76	167.97	1,692
2022-09-29	185.60	185.60	179.60	179.75	163.42	424
2022-09-28	189.30	190.80	185.40	189.96	172.71	941
2022-09-27	189.60	189.60	186.20	189.09	171.91	2,853
2022-09-26	189.70	189.80	188.20	189.80	172.56	99
2022-09-23	195.80	195.80	189.20	191.10	173.74	2,063
2022-09-22	200.00	200.00	197.60	197.60	179.65	198
2022-09-21	205.50	205.50	202.34	204.12	185.58	1,671
2022-09-20	211.50	211.50	207.50	209.66	190.61	1,675
2022-09-16	216.50	216.50	214.00	216.50	196.83	8,777
2022-09-15	220.00	221.00	218.50	219.00	199.11	1,148
2022-09-14	216.50	220.00	216.50	220.00	200.02	841
2022-09-13	222.00	222.50	217.00	217.32	197.58	1,470
2022-09-12	221.16	223.00	221.16	221.16	201.07	1,636
2022-09-09	218.50	220.00	218.50	218.55	198.70	1,570
2022-09-08	213.00	215.50	213.00	214.39	194.92	1,172
2022-09-07	207.50	210.50	207.50	208.51	189.57	2,400
2022-09-06	207.00	207.77	207.00	207.43	188.59	2,047
2022-09-05	208.00	208.00	206.02	206.02	187.31	849
2022-09-02	206.50	210.00	206.50	206.84	188.05	552
2022-09-01	209.50	209.50	206.00	207.00	188.20	1,461
2022-08-31	211.75	213.00	211.00	213.00	193.65	6,065
2022-08-30	215.75	217.50	210.00	210.50	191.38	371
2022-08-26	217.75	218.00	217.00	218.00	198.20	190
2022-08-25	217.25	219.00	217.00	218.00	198.20	1,009
2022-08-24	215.25	219.50	214.00	217.00	197.29	1,107
2022-08-23	215.50	215.50	210.50	213.60	194.19	678
2022-08-22	213.50	213.50	212.00	213.12	193.76	371
2022-08-19	220.00	220.00	216.00	219.00	199.11	1,744
2022-08-18	217.50	217.50	216.00	217.04	197.33	2,066
2022-08-17	224.00	224.00	219.50	221.42	201.31	2,007

← NewerPage 17 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.