Per Aarsleff B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 582.50 | 586.00 | 581.00 | 584.50 | 576.69 | 3,761 |
| 2025-05-14 | 579.00 | 582.00 | 579.00 | 579.00 | 571.26 | 204 |
| 2025-05-13 | 569.00 | 569.00 | 566.00 | 568.01 | 560.41 | 54 |
| 2025-05-12 | 568.00 | 574.00 | 568.00 | 571.00 | 563.37 | 807 |
| 2025-05-09 | 562.00 | 562.00 | 558.96 | 558.96 | 551.49 | 186 |
| 2025-05-08 | 561.00 | 561.00 | 556.00 | 556.31 | 548.87 | 297 |
| 2025-05-07 | 558.00 | 565.00 | 558.00 | 565.00 | 557.45 | 2,200 |
| 2025-05-06 | 554.00 | 554.00 | 545.50 | 552.01 | 544.62 | 395 |
| 2025-05-02 | 537.00 | 552.00 | 537.00 | 542.18 | 534.93 | 1,487 |
| 2025-05-01 | 527.00 | 537.00 | 526.50 | 528.00 | 520.94 | 170 |
| 2025-04-30 | 519.00 | 528.00 | 519.00 | 526.28 | 519.24 | 6,603 |
| 2025-04-29 | 519.00 | 519.00 | 517.00 | 518.00 | 511.07 | 269 |
| 2025-04-28 | 517.00 | 520.76 | 517.00 | 520.76 | 513.80 | 527 |
| 2025-04-25 | 515.82 | 518.50 | 515.82 | 515.82 | 508.93 | 116 |
| 2025-04-24 | 501.00 | 511.00 | 501.00 | 510.00 | 503.18 | 2,056 |
| 2025-04-23 | 504.00 | 508.00 | 504.00 | 504.00 | 497.26 | 289 |
| 2025-04-22 | 500.00 | 500.00 | 497.00 | 497.50 | 490.85 | 653 |
| 2025-04-16 | 504.21 | 505.00 | 504.21 | 504.21 | 497.47 | 1,730 |
| 2025-04-15 | 488.25 | 498.50 | 488.25 | 498.36 | 491.70 | 1,239 |
| 2025-04-14 | 479.50 | 486.00 | 479.50 | 486.00 | 479.50 | 251 |
| 2025-04-11 | 466.50 | 470.00 | 466.00 | 466.00 | 459.77 | 56 |
| 2025-04-10 | 477.50 | 477.50 | 467.50 | 467.50 | 461.25 | 43 |
| 2025-04-09 | 453.25 | 455.00 | 447.50 | 452.50 | 446.45 | 348 |
| 2025-04-08 | 457.75 | 462.00 | 454.50 | 462.00 | 455.82 | 1,998 |
| 2025-04-07 | 425.50 | 449.50 | 424.00 | 449.50 | 443.49 | 7,388 |
| 2025-04-04 | 470.50 | 470.50 | 450.00 | 459.00 | 452.86 | 298 |
| 2025-04-03 | 483.50 | 483.50 | 483.50 | 483.50 | 477.04 | 3 |
| 2025-04-02 | 488.00 | 488.00 | 483.50 | 488.00 | 481.48 | 63 |
| 2025-04-01 | 494.00 | 494.00 | 493.00 | 494.00 | 487.40 | 235 |
| 2025-03-31 | 494.00 | 494.00 | 494.00 | 494.00 | 487.40 | 26 |
| 2025-03-28 | 502.75 | 507.00 | 500.00 | 500.00 | 493.31 | 25 |
| 2025-03-27 | 508.00 | 508.00 | 504.00 | 505.00 | 498.25 | 375 |
| 2025-03-26 | 504.00 | 513.00 | 504.00 | 513.00 | 506.14 | 313 |
| 2025-03-25 | 497.00 | 507.00 | 497.00 | 504.00 | 497.26 | 715 |
| 2025-03-24 | 497.00 | 497.00 | 496.50 | 496.75 | 490.11 | 118 |
| 2025-03-21 | 500.00 | 500.00 | 493.00 | 493.99 | 487.39 | 255 |
| 2025-03-20 | 505.75 | 509.00 | 505.00 | 505.00 | 498.25 | 970 |
| 2025-03-19 | 504.50 | 506.00 | 502.00 | 505.50 | 498.74 | 3,287 |
| 2025-03-18 | 513.50 | 515.00 | 500.00 | 509.00 | 502.19 | 4,845 |
| 2025-03-17 | 510.50 | 515.00 | 487.96 | 509.25 | 502.44 | 111,901 |
| 2025-03-14 | 499.50 | 509.00 | 499.50 | 504.53 | 497.78 | 523 |
| 2025-03-13 | 495.50 | 499.00 | 495.50 | 495.50 | 488.87 | 55 |
| 2025-03-12 | 486.00 | 493.00 | 485.50 | 489.81 | 483.26 | 2,247 |
| 2025-03-11 | 486.00 | 486.30 | 486.00 | 486.30 | 479.80 | 209 |
| 2025-03-10 | 488.25 | 488.50 | 481.50 | 483.77 | 477.30 | 417 |
| 2025-03-07 | 490.00 | 490.00 | 485.50 | 490.00 | 483.45 | 790 |
| 2025-03-06 | 498.00 | 502.00 | 497.50 | 499.50 | 492.82 | 181 |
| 2025-03-05 | 500.00 | 501.00 | 500.00 | 501.00 | 494.30 | 429 |
| 2025-03-04 | 484.00 | 491.50 | 480.50 | 482.74 | 476.28 | 1,951 |
| 2025-03-03 | 475.00 | 490.00 | 475.00 | 482.83 | 476.38 | 215 |
| 2025-02-28 | 493.50 | 493.50 | 465.75 | 476.00 | 469.64 | 1,864 |
| 2025-02-27 | 531.00 | 531.00 | 527.00 | 527.00 | 519.95 | 4,606 |
| 2025-02-26 | 525.00 | 535.00 | 525.00 | 535.00 | 527.85 | 1,091 |
| 2025-02-25 | 522.00 | 526.56 | 522.00 | 523.00 | 516.01 | 1,166 |
| 2025-02-24 | 517.50 | 520.00 | 517.00 | 517.00 | 510.09 | 429 |
| 2025-02-21 | 521.00 | 521.00 | 520.00 | 520.00 | 513.05 | 3,736 |
| 2025-02-20 | 515.00 | 523.00 | 515.00 | 523.00 | 516.01 | 1,986 |
| 2025-02-19 | 518.50 | 519.00 | 514.50 | 515.95 | 509.06 | 5,351 |
| 2025-02-18 | 510.00 | 516.00 | 510.00 | 515.00 | 508.11 | 152 |
| 2025-02-17 | 512.00 | 513.00 | 512.00 | 512.00 | 505.15 | 1,001 |
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.