Per Aarsleff B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 702.00 | 715.00 | 702.00 | 713.00 | 703.47 | 277 |
| 2025-08-13 | 706.50 | 713.00 | 706.00 | 706.00 | 696.56 | 2,982 |
| 2025-08-12 | 705.50 | 710.00 | 699.50 | 709.00 | 699.52 | 139 |
| 2025-08-11 | 703.00 | 703.00 | 694.00 | 702.00 | 692.61 | 2,679 |
| 2025-08-08 | 701.50 | 707.00 | 700.00 | 703.00 | 693.60 | 654 |
| 2025-08-07 | 700.00 | 703.00 | 700.00 | 701.00 | 691.63 | 5,418 |
| 2025-08-06 | 706.00 | 706.00 | 694.00 | 694.00 | 684.72 | 3 |
| 2025-08-05 | 708.00 | 708.00 | 702.00 | 705.00 | 695.57 | 2,105 |
| 2025-08-04 | 703.50 | 710.00 | 703.00 | 705.00 | 695.57 | 535 |
| 2025-08-01 | 700.00 | 700.00 | 696.00 | 699.00 | 689.65 | 41 |
| 2025-07-31 | 706.50 | 710.00 | 705.00 | 706.00 | 696.56 | 3,397 |
| 2025-07-30 | 717.50 | 720.00 | 700.00 | 705.00 | 695.57 | 1,365 |
| 2025-07-29 | 714.00 | 720.00 | 714.00 | 717.50 | 707.91 | 592 |
| 2025-07-28 | 710.00 | 710.00 | 705.50 | 709.00 | 699.52 | 440 |
| 2025-07-25 | 711.50 | 711.50 | 702.00 | 711.00 | 701.49 | 215 |
| 2025-07-24 | 704.00 | 712.00 | 704.00 | 710.00 | 700.51 | 595 |
| 2025-07-23 | 698.00 | 706.00 | 696.00 | 699.00 | 689.65 | 1,609 |
| 2025-07-22 | 694.00 | 696.00 | 690.00 | 695.00 | 685.71 | 569 |
| 2025-07-21 | 694.00 | 697.50 | 694.00 | 695.00 | 685.71 | 1,895 |
| 2025-07-18 | 694.00 | 694.00 | 690.00 | 690.00 | 680.77 | 301 |
| 2025-07-17 | 685.00 | 698.00 | 682.00 | 698.00 | 688.67 | 234 |
| 2025-07-16 | 690.00 | 694.00 | 684.00 | 694.00 | 684.72 | 92 |
| 2025-07-15 | 695.00 | 695.00 | 690.00 | 690.00 | 680.77 | 316 |
| 2025-07-14 | 702.00 | 702.00 | 695.00 | 695.00 | 685.71 | 568 |
| 2025-07-11 | 692.00 | 706.50 | 692.00 | 706.50 | 697.05 | 550 |
| 2025-07-10 | 683.00 | 693.00 | 679.50 | 693.00 | 683.73 | 469 |
| 2025-07-09 | 677.00 | 679.00 | 677.00 | 678.00 | 668.93 | 557 |
| 2025-07-08 | 658.00 | 667.00 | 658.00 | 666.00 | 657.10 | 342 |
| 2025-07-07 | 653.00 | 657.00 | 653.00 | 657.00 | 648.22 | 431 |
| 2025-07-04 | 642.00 | 643.00 | 636.00 | 639.50 | 630.95 | 612 |
| 2025-07-03 | 640.00 | 643.00 | 640.00 | 643.00 | 634.40 | 958 |
| 2025-07-02 | 649.00 | 649.00 | 633.00 | 636.00 | 627.50 | 1,419 |
| 2025-07-01 | 656.00 | 656.00 | 646.00 | 648.00 | 639.34 | 1,170 |
| 2025-06-30 | 650.00 | 657.00 | 650.00 | 657.00 | 648.22 | 822 |
| 2025-06-27 | 643.00 | 649.00 | 643.00 | 649.00 | 640.32 | 783 |
| 2025-06-26 | 632.50 | 637.00 | 632.00 | 636.00 | 627.50 | 1,211 |
| 2025-06-25 | 631.00 | 631.00 | 629.00 | 629.00 | 620.59 | 317 |
| 2025-06-24 | 632.50 | 636.00 | 632.50 | 635.00 | 626.51 | 143 |
| 2025-06-23 | 624.00 | 627.50 | 624.00 | 625.50 | 617.14 | 2,222 |
| 2025-06-20 | 631.50 | 631.50 | 628.00 | 628.00 | 619.60 | 379 |
| 2025-06-19 | 643.00 | 646.00 | 634.50 | 634.50 | 626.02 | 327 |
| 2025-06-18 | 637.50 | 641.00 | 635.00 | 641.00 | 632.43 | 2,945 |
| 2025-06-17 | 642.00 | 642.00 | 635.00 | 639.00 | 630.46 | 406 |
| 2025-06-16 | 645.00 | 646.00 | 641.00 | 643.00 | 634.40 | 403 |
| 2025-06-13 | 636.00 | 640.00 | 636.00 | 639.00 | 630.46 | 1,578 |
| 2025-06-12 | 631.50 | 638.00 | 623.00 | 638.00 | 629.47 | 1,139 |
| 2025-06-11 | 619.00 | 629.00 | 619.00 | 629.00 | 620.59 | 1,675 |
| 2025-06-10 | 621.00 | 621.00 | 618.00 | 618.50 | 610.23 | 232 |
| 2025-06-06 | 623.50 | 625.00 | 619.50 | 622.00 | 613.68 | 531 |
| 2025-06-04 | 622.00 | 622.00 | 614.00 | 620.00 | 611.71 | 3,426 |
| 2025-06-03 | 617.00 | 619.00 | 614.00 | 618.00 | 609.74 | 5,090 |
| 2025-06-02 | 612.00 | 625.00 | 612.00 | 617.50 | 609.24 | 4,375 |
| 2025-05-28 | 594.50 | 598.00 | 585.00 | 593.00 | 585.07 | 1,272 |
| 2025-05-27 | 595.50 | 597.00 | 587.00 | 589.00 | 581.12 | 968 |
| 2025-05-23 | 584.50 | 591.00 | 580.00 | 591.00 | 583.10 | 424 |
| 2025-05-22 | 583.00 | 583.00 | 583.00 | 583.00 | 575.21 | 6 |
| 2025-05-21 | 587.50 | 591.00 | 587.00 | 590.00 | 582.11 | 99 |
| 2025-05-20 | 590.50 | 590.50 | 588.00 | 590.00 | 582.11 | 517 |
| 2025-05-19 | 580.50 | 595.00 | 579.00 | 595.00 | 587.04 | 1,078 |
| 2025-05-16 | 584.00 | 584.00 | 582.00 | 582.50 | 574.71 | 1,034 |
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.