Per Aarsleff B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	261.50	264.50	261.50	261.50	237.75	1,165
2022-05-16	252.50	261.50	252.50	259.13	235.59	1,683
2022-05-12	254.50	258.00	254.50	257.22	233.85	4,412
2022-05-11	257.75	261.00	257.00	257.74	234.33	2,231
2022-05-10	255.50	258.00	255.50	257.50	234.11	525
2022-05-09	261.50	261.50	255.50	259.36	235.80	1,864
2022-05-06	263.00	268.00	263.00	266.77	242.53	933
2022-05-05	272.25	273.50	265.50	272.51	247.76	583
2022-05-04	273.50	273.50	271.33	271.33	246.68	610
2022-05-03	270.50	276.50	270.50	273.72	248.85	3,659
2022-04-29	271.25	274.00	270.50	271.48	246.82	9,196
2022-04-28	269.99	275.00	269.99	270.00	245.47	2,735
2022-04-27	267.50	272.50	267.50	269.78	245.27	945
2022-04-26	271.75	276.50	270.49	272.50	247.75	7,511
2022-04-25	268.00	274.00	268.00	271.99	247.28	4,073
2022-04-22	275.75	277.92	269.00	269.01	244.57	10,003
2022-04-21	283.00	287.50	276.99	282.15	256.52	5,475
2022-04-20	280.50	286.00	276.00	283.67	257.90	6,443
2022-04-19	261.00	295.00	258.50	282.50	256.84	9,219
2022-04-13	256.00	256.00	254.00	254.00	230.93	1,312
2022-04-12	257.00	257.00	253.50	255.47	232.26	1,197
2022-04-11	263.00	263.50	254.00	257.38	234.00	1,684
2022-04-08	257.25	263.50	257.00	261.17	237.44	1,062
2022-04-07	255.75	258.50	255.00	255.71	232.48	1,379
2022-04-06	256.25	259.50	252.00	252.01	229.12	4,368
2022-04-05	263.50	263.50	258.50	258.50	235.02	76
2022-04-04	265.00	266.00	263.00	263.00	239.11	583
2022-04-01	265.50	265.50	264.00	264.50	240.47	892
2022-03-31	274.66	274.66	262.00	274.66	249.71	916
2022-03-30	269.00	269.00	263.50	263.50	239.56	3,305
2022-03-29	263.00	271.50	263.00	271.50	246.84	1,520
2022-03-28	263.50	266.00	263.50	263.50	239.56	762
2022-03-25	263.50	263.50	260.95	261.00	237.29	2,322
2022-03-24	261.00	264.00	260.50	262.50	238.66	1,847
2022-03-23	265.50	266.50	262.00	264.22	240.22	4,025
2022-03-22	267.50	268.00	266.00	267.00	242.75	1,229
2022-03-21	266.00	266.00	264.50	265.50	241.38	2,136
2022-03-18	270.75	271.00	265.00	268.50	244.11	5,215
2022-03-17	270.25	272.00	269.50	270.50	245.93	2,232
2022-03-16	266.50	270.50	266.50	270.00	245.47	1,548
2022-03-15	269.50	271.00	264.50	269.00	244.56	117,624
2022-03-14	270.75	272.00	268.50	271.00	246.38	5,271
2022-03-11	260.50	268.00	260.50	264.79	240.74	9,134
2022-03-10	252.75	258.50	250.50	257.24	233.87	3,512
2022-03-09	243.00	250.50	243.00	247.00	224.56	1,861
2022-03-08	239.25	243.50	239.00	240.52	218.68	2,439
2022-03-07	241.00	243.00	232.50	238.77	217.08	2,764
2022-03-04	247.00	247.00	243.00	247.00	224.56	2,874
2022-03-03	243.50	250.50	243.50	249.00	226.38	1,629
2022-03-02	249.50	249.50	241.50	244.10	221.92	4,966
2022-03-01	259.00	259.00	249.00	251.00	228.20	930
2022-02-28	258.75	261.50	256.50	257.50	234.11	19,754
2022-02-25	263.50	263.50	254.50	261.18	237.45	1,240
2022-02-24	254.75	263.50	252.00	260.47	236.81	2,839
2022-02-23	265.96	265.96	263.50	264.46	240.44	434
2022-02-22	266.00	269.50	263.00	266.99	242.74	2,352
2022-02-21	273.75	276.00	266.50	270.20	245.66	623
2022-02-18	278.00	278.00	274.50	277.00	251.84	2,015
2022-02-17	284.00	284.00	276.50	276.50	251.38	1,002
2022-02-16	285.50	286.00	283.50	284.99	259.11	839

← NewerPage 19 of 21 · 1,217 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.