Per Aarsleff B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	283.41	283.41	279.50	280.08	254.64	1,486
2022-02-11	288.00	291.50	288.00	290.24	263.88	976
2022-02-10	285.00	287.99	283.51	286.25	260.25	1,955
2022-02-09	285.00	288.99	284.50	287.00	260.93	322
2022-02-08	282.50	282.50	279.51	281.00	255.47	930
2022-02-07	284.00	284.00	281.50	282.23	256.59	3,159
2022-02-04	294.00	294.00	286.50	287.00	260.93	128
2022-02-03	292.50	292.50	291.00	292.13	265.60	1,309
2022-02-02	295.50	298.00	295.50	297.51	270.49	943
2022-02-01	294.50	294.50	291.00	294.50	267.75	1,909
2022-01-31	303.00	304.00	297.00	298.59	264.19	4,860
2022-01-28	303.00	305.50	297.50	302.33	267.51	5,936
2022-01-27	301.00	306.00	299.00	304.50	269.42	618
2022-01-26	299.50	302.50	299.50	302.02	267.23	745
2022-01-25	293.75	300.50	291.50	296.61	262.44	8,277
2022-01-24	302.00	302.00	292.50	294.53	260.60	1,706
2022-01-21	305.00	313.00	305.00	305.72	270.50	633
2022-01-20	303.50	306.00	303.50	304.00	268.98	987
2022-01-19	298.50	307.00	298.50	307.00	271.63	2,162
2022-01-18	305.50	305.50	301.00	303.00	268.10	923
2022-01-17	308.50	308.50	307.00	308.50	272.96	461
2022-01-14	313.75	314.00	308.00	311.00	275.17	983
2022-01-13	313.50	319.00	313.50	317.00	280.48	1,552
2022-01-12	313.75	314.00	312.50	313.00	276.94	1,237
2022-01-11	308.00	314.00	308.00	313.00	276.94	1,561
2022-01-10	309.00	309.00	305.00	306.50	271.19	2,256
2022-01-07	307.50	310.50	307.50	310.00	274.29	574
2022-01-06	309.50	309.50	307.00	307.38	271.97	1,974
2022-01-05	307.50	313.00	307.50	310.20	274.46	319
2022-01-04	307.00	309.50	303.00	305.00	269.87	707
2021-12-30	300.00	307.50	300.00	300.23	265.64	4,721
2021-12-29	299.00	300.00	299.00	299.50	265.00	264
2021-12-23	301.50	309.50	301.50	302.50	267.65	2,724
2021-12-22	297.25	301.50	296.50	298.00	263.67	3,109
2021-12-21	279.00	297.00	279.00	296.50	262.34	4,192
2021-12-20	270.25	274.00	269.00	272.50	241.11	1,291
2021-12-17	275.25	277.50	274.00	275.72	243.96	3,677
2021-12-16	268.00	275.36	267.00	274.47	242.85	1,864
2021-12-15	266.50	266.50	261.00	262.00	231.82	3,709
2021-12-14	273.75	274.00	265.50	265.50	234.92	1,142
2021-12-13	274.25	276.00	274.00	274.00	242.44	3,767
2021-12-10	274.50	275.50	274.50	274.86	243.20	2,492
2021-12-09	275.25	276.50	274.60	274.60	242.96	1,199
2021-12-08	278.50	278.50	275.30	275.30	243.59	1,209
2021-12-07	276.00	280.00	276.00	278.00	245.98	551
2021-12-06	270.75	273.50	268.00	269.72	238.65	3,649
2021-12-03	275.00	275.00	272.00	274.48	242.87	2,110
2021-12-02	275.25	276.00	268.50	272.49	241.10	321
2021-12-01	273.50	277.00	273.50	275.00	243.32	1,837
2021-11-30	276.00	276.00	273.50	274.50	242.88	3,477
2021-11-29	278.50	278.50	276.00	278.25	246.19	546
2021-11-26	283.50	283.50	279.00	280.00	247.75	288
2021-11-25	285.97	286.00	285.97	285.97	253.03	60
2021-11-24	284.50	289.00	284.50	288.22	255.02	2,091
2021-11-23	290.00	291.50	290.00	290.02	256.61	855
2021-11-22	290.02	291.50	290.02	290.02	256.61	379
2021-11-19	289.00	291.00	284.00	288.00	254.82	33,368
2021-11-18	289.50	289.99	288.49	289.29	255.97	860
2021-11-17	289.00	290.50	289.00	290.00	256.59	149
2021-11-16	288.50	288.50	286.00	288.00	254.82	1,220

← NewerPage 20 of 21 · 1,223 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.