Per Aarsleff B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	226.00	226.00	223.50	225.82	205.31	1,731
2022-08-15	228.00	231.50	226.00	226.50	205.92	2,426
2022-08-12	227.50	229.50	226.50	229.50	208.65	2,842
2022-08-11	226.17	226.17	224.50	226.17	205.62	2,036
2022-08-10	222.37	222.37	222.37	222.37	202.17	1,453
2022-08-09	223.00	223.00	217.50	220.98	200.90	1,182
2022-08-08	231.00	231.00	226.50	229.50	208.65	1,411
2022-08-05	229.00	231.00	229.00	230.00	209.11	453
2022-08-04	229.00	233.50	228.50	231.70	210.66	5,941
2022-08-03	224.50	227.50	224.50	226.50	205.92	647
2022-08-02	222.00	222.00	220.50	221.67	201.54	1,639
2022-08-01	224.52	224.52	220.00	224.46	204.07	1,626
2022-07-29	220.50	225.50	220.50	224.00	203.65	1,536
2022-07-28	220.00	220.00	217.50	217.50	197.74	419
2022-07-27	212.00	216.50	212.00	216.50	196.83	725
2022-07-26	212.00	212.00	210.00	210.67	191.53	1,961
2022-07-25	212.50	213.00	212.50	212.75	193.43	445
2022-07-22	213.00	213.00	210.00	212.50	193.20	770
2022-07-21	212.50	212.50	211.00	212.50	193.20	212
2022-07-20	212.00	212.00	210.00	210.50	191.38	22
2022-07-19	212.00	212.00	210.00	212.00	192.74	454
2022-07-18	209.00	212.50	209.00	211.00	191.83	431
2022-07-15	205.50	205.50	202.00	202.58	184.18	101
2022-07-14	205.50	205.50	202.00	203.50	185.01	1,517
2022-07-13	209.16	209.16	208.00	209.16	190.16	191
2022-07-12	211.50	211.50	211.50	211.50	192.29	36
2022-07-11	215.50	215.50	211.50	213.05	193.70	795
2022-07-08	214.00	218.00	214.00	215.13	195.59	4,626
2022-07-06	211.00	211.00	208.00	209.01	190.03	571
2022-07-05	213.50	213.50	208.50	209.40	190.38	1,494
2022-07-04	212.50	215.50	212.50	212.96	193.61	553
2022-07-01	212.00	216.00	212.00	215.00	195.47	3,380
2022-06-30	214.25	214.50	209.50	214.00	194.56	406
2022-06-29	215.75	216.00	214.50	214.50	195.02	553
2022-06-28	218.50	223.00	218.50	218.50	198.65	578
2022-06-27	222.50	223.50	221.00	222.40	202.20	4,164
2022-06-24	215.50	223.00	215.50	221.50	201.38	2,385
2022-06-23	214.00	214.00	211.00	211.50	192.29	1,205
2022-06-22	217.50	217.50	214.50	217.00	197.29	305
2022-06-21	220.00	221.00	220.00	220.00	200.02	65
2022-06-20	219.00	221.00	219.00	219.50	199.56	134
2022-06-17	215.00	220.50	215.00	215.01	195.48	530
2022-06-16	220.54	220.54	215.00	216.00	196.38	473
2022-06-15	223.00	223.00	218.50	222.50	202.29	373
2022-06-14	224.50	224.50	218.00	220.00	200.02	1,833
2022-06-13	224.00	224.00	222.50	222.50	202.29	197
2022-06-10	239.00	239.00	231.50	232.13	211.05	1,908
2022-06-09	243.00	243.00	240.00	240.50	218.65	3,440
2022-06-08	248.00	248.00	244.49	244.49	222.28	2,849
2022-06-07	245.50	249.50	245.50	246.49	224.10	3,628
2022-06-01	246.50	251.00	245.50	248.50	225.93	5,538
2022-05-31	252.50	252.50	242.50	243.48	221.36	2,065
2022-05-30	257.50	260.00	257.50	260.00	236.38	1,528
2022-05-25	253.25	255.50	253.00	253.00	230.02	559
2022-05-24	257.00	257.00	254.00	254.00	230.93	55
2022-05-23	259.00	259.00	258.00	258.00	234.56	875
2022-05-20	259.50	259.50	257.00	259.50	235.93	2,678
2022-05-19	258.00	258.00	255.12	255.12	231.94	2,022
2022-05-18	261.50	263.50	257.50	259.50	235.93	652
2022-05-17	261.50	264.50	261.50	261.50	237.75	1,165

← NewerPage 18 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.