Per Aarsleff B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 886.00 | 891.00 | 886.00 | 886.00 | 886.00 | 241 |
| 2026-02-05 | 872.50 | 876.00 | 869.00 | 872.50 | 872.50 | 559 |
| 2026-02-04 | 890.50 | 890.50 | 870.00 | 875.50 | 875.50 | 5,073 |
| 2026-02-03 | 905.00 | 905.00 | 891.00 | 898.81 | 898.81 | 2,843 |
| 2026-02-02 | 893.00 | 901.00 | 887.00 | 901.00 | 901.00 | 9,476 |
| 2026-01-30 | 894.00 | 900.00 | 891.00 | 894.00 | 894.00 | 4,495 |
| 2026-01-29 | 889.00 | 899.00 | 886.00 | 898.00 | 898.00 | 506 |
| 2026-01-28 | 887.00 | 894.00 | 882.00 | 887.00 | 887.00 | 2,927 |
| 2026-01-27 | 903.50 | 910.00 | 897.50 | 897.50 | 885.50 | 95 |
| 2026-01-26 | 898.00 | 909.00 | 895.00 | 900.00 | 887.97 | 3,509 |
| 2026-01-23 | 895.00 | 898.00 | 894.00 | 896.50 | 884.51 | 258 |
| 2026-01-22 | 883.00 | 896.00 | 881.00 | 890.22 | 878.32 | 978 |
| 2026-01-21 | 876.50 | 880.00 | 869.85 | 869.85 | 858.22 | 281 |
| 2026-01-20 | 880.00 | 881.00 | 870.00 | 879.00 | 867.25 | 232 |
| 2026-01-19 | 885.00 | 887.00 | 879.00 | 881.50 | 869.71 | 148 |
| 2026-01-16 | 897.00 | 902.00 | 895.00 | 898.00 | 885.99 | 4,864 |
| 2026-01-15 | 895.00 | 895.00 | 888.00 | 888.00 | 876.13 | 932 |
| 2026-01-14 | 895.00 | 900.00 | 889.00 | 892.00 | 880.07 | 381 |
| 2026-01-13 | 891.00 | 891.00 | 883.00 | 887.56 | 875.69 | 1,842 |
| 2026-01-12 | 901.50 | 903.00 | 884.00 | 885.60 | 873.76 | 786 |
| 2026-01-09 | 909.50 | 910.00 | 893.00 | 903.00 | 890.93 | 2,390 |
| 2026-01-08 | 905.00 | 905.00 | 900.50 | 903.29 | 891.21 | 1,384 |
| 2026-01-07 | 897.00 | 902.00 | 897.00 | 898.50 | 886.49 | 893 |
| 2026-01-06 | 882.00 | 896.00 | 881.00 | 892.00 | 880.07 | 688 |
| 2026-01-05 | 881.00 | 882.00 | 871.00 | 880.00 | 868.23 | 4,798 |
| 2026-01-02 | 873.50 | 878.00 | 865.00 | 876.00 | 864.29 | 652 |
| 2025-12-30 | 867.50 | 873.00 | 865.00 | 873.00 | 861.33 | 99 |
| 2025-12-29 | 867.00 | 867.00 | 863.00 | 865.67 | 854.10 | 2,446 |
| 2025-12-23 | 861.50 | 867.00 | 854.00 | 864.84 | 853.27 | 1,192 |
| 2025-12-22 | 862.50 | 867.00 | 860.50 | 864.00 | 852.45 | 569 |
| 2025-12-19 | 855.00 | 865.00 | 855.00 | 865.00 | 853.43 | 2,890 |
| 2025-12-18 | 845.00 | 845.00 | 833.00 | 843.00 | 831.73 | 1,697 |
| 2025-12-17 | 816.00 | 852.50 | 810.00 | 846.00 | 834.69 | 2,581 |
| 2025-12-16 | 780.50 | 798.00 | 775.00 | 793.86 | 783.24 | 1,327 |
| 2025-12-15 | 752.00 | 752.00 | 744.00 | 752.00 | 741.95 | 10 |
| 2025-12-12 | 753.50 | 762.00 | 750.50 | 755.00 | 744.91 | 861 |
| 2025-12-11 | 740.50 | 753.00 | 740.00 | 749.00 | 738.99 | 266 |
| 2025-12-10 | 737.00 | 741.00 | 737.00 | 740.00 | 730.11 | 857 |
| 2025-12-09 | 740.00 | 740.00 | 731.00 | 735.00 | 725.17 | 1,067 |
| 2025-12-08 | 739.00 | 739.00 | 738.00 | 738.00 | 728.13 | 245 |
| 2025-12-05 | 742.50 | 748.00 | 739.00 | 739.00 | 729.12 | 1,164 |
| 2025-12-04 | 734.00 | 737.00 | 734.00 | 736.00 | 726.16 | 1,295 |
| 2025-12-03 | 726.00 | 732.00 | 726.00 | 732.00 | 722.21 | 204 |
| 2025-12-02 | 724.00 | 731.00 | 724.00 | 730.00 | 720.24 | 230 |
| 2025-12-01 | 722.00 | 722.00 | 701.50 | 706.00 | 696.56 | 668 |
| 2025-11-28 | 731.00 | 731.00 | 723.00 | 728.00 | 718.27 | 175 |
| 2025-11-27 | 734.00 | 735.00 | 728.50 | 733.00 | 723.20 | 360 |
| 2025-11-26 | 735.00 | 740.00 | 735.00 | 738.00 | 728.13 | 194 |
| 2025-11-25 | 725.00 | 726.00 | 717.00 | 722.00 | 712.35 | 1,113 |
| 2025-11-24 | 717.00 | 722.00 | 717.00 | 718.00 | 708.40 | 101 |
| 2025-11-21 | 715.50 | 715.50 | 708.00 | 709.00 | 699.52 | 422 |
| 2025-11-20 | 722.00 | 731.00 | 720.50 | 728.00 | 718.27 | 227 |
| 2025-11-19 | 714.50 | 723.00 | 712.00 | 721.00 | 711.36 | 222 |
| 2025-11-18 | 714.50 | 716.00 | 708.00 | 711.00 | 701.49 | 278 |
| 2025-11-17 | 723.00 | 733.00 | 714.00 | 719.50 | 709.88 | 371 |
| 2025-11-14 | 718.00 | 718.00 | 711.00 | 717.00 | 707.41 | 124 |
| 2025-11-13 | 722.00 | 732.00 | 722.00 | 727.00 | 717.28 | 602 |
| 2025-11-12 | 727.00 | 727.00 | 720.00 | 720.00 | 710.37 | 117 |
| 2025-11-11 | 732.00 | 732.00 | 728.00 | 730.00 | 720.24 | 195 |
| 2025-11-10 | 731.00 | 735.00 | 729.00 | 735.00 | 725.17 | 87 |
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.