Per Aarsleff B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 505.00 | 508.67 | 505.00 | 508.67 | 501.87 | 43 |
| 2025-02-13 | 499.75 | 505.00 | 496.50 | 496.50 | 489.86 | 113 |
| 2025-02-12 | 497.75 | 498.00 | 495.31 | 497.00 | 490.35 | 3,404 |
| 2025-02-11 | 493.00 | 497.50 | 493.00 | 496.00 | 489.37 | 495 |
| 2025-02-10 | 492.00 | 492.00 | 485.50 | 491.48 | 484.91 | 882 |
| 2025-02-07 | 484.00 | 491.67 | 484.00 | 491.67 | 485.09 | 25 |
| 2025-02-06 | 468.00 | 478.00 | 468.00 | 476.00 | 469.64 | 585 |
| 2025-02-05 | 466.00 | 466.50 | 465.50 | 465.50 | 459.28 | 119 |
| 2025-02-04 | 465.00 | 466.00 | 464.50 | 465.00 | 458.78 | 174 |
| 2025-02-03 | 460.50 | 464.50 | 460.50 | 463.25 | 457.06 | 458 |
| 2025-01-31 | 468.50 | 468.50 | 462.50 | 465.71 | 459.48 | 429 |
| 2025-01-30 | 480.50 | 485.00 | 480.50 | 482.50 | 465.20 | 119 |
| 2025-01-29 | 468.00 | 472.00 | 468.00 | 471.00 | 454.11 | 263 |
| 2025-01-28 | 470.25 | 471.50 | 466.50 | 468.46 | 451.66 | 168 |
| 2025-01-27 | 472.00 | 472.00 | 471.67 | 471.67 | 454.76 | 99 |
| 2025-01-24 | 476.50 | 476.50 | 475.50 | 476.00 | 458.93 | 56 |
| 2025-01-23 | 478.75 | 479.00 | 478.00 | 478.00 | 460.86 | 226 |
| 2025-01-22 | 480.00 | 481.50 | 480.00 | 480.50 | 463.27 | 36 |
| 2025-01-21 | 471.75 | 477.00 | 470.50 | 477.00 | 459.89 | 67 |
| 2025-01-20 | 471.50 | 476.00 | 471.50 | 472.00 | 455.07 | 1,027 |
| 2025-01-17 | 472.25 | 472.50 | 472.00 | 472.50 | 455.55 | 1,342 |
| 2025-01-16 | 468.50 | 473.00 | 464.50 | 471.50 | 454.59 | 324 |
| 2025-01-15 | 468.00 | 468.50 | 466.00 | 467.50 | 450.73 | 271 |
| 2025-01-14 | 473.50 | 473.50 | 468.50 | 469.00 | 452.18 | 127 |
| 2025-01-13 | 480.50 | 480.50 | 473.00 | 473.00 | 456.04 | 72 |
| 2025-01-09 | 493.00 | 495.50 | 493.00 | 494.50 | 476.77 | 321 |
| 2025-01-08 | 492.00 | 492.00 | 484.50 | 485.00 | 467.61 | 130 |
| 2025-01-07 | 499.00 | 503.00 | 497.00 | 498.00 | 480.14 | 623 |
| 2025-01-06 | 488.25 | 499.00 | 484.00 | 499.00 | 481.10 | 355 |
| 2025-01-03 | 487.50 | 487.50 | 487.50 | 487.50 | 470.02 | 62 |
| 2025-01-02 | 504.00 | 504.00 | 498.00 | 498.00 | 480.14 | 55 |
| 2024-12-30 | 502.00 | 502.00 | 496.00 | 502.00 | 484.00 | 190 |
| 2024-12-27 | 499.50 | 501.00 | 499.50 | 500.00 | 482.07 | 98 |
| 2024-12-23 | 495.50 | 495.50 | 495.50 | 495.50 | 477.73 | 110 |
| 2024-12-20 | 492.50 | 493.50 | 492.50 | 493.50 | 475.80 | 103 |
| 2024-12-19 | 482.50 | 490.00 | 482.50 | 482.50 | 465.20 | 281 |
| 2024-12-18 | 467.50 | 468.07 | 467.50 | 468.07 | 451.28 | 178 |
| 2024-12-17 | 465.49 | 465.49 | 465.49 | 465.49 | 448.80 | 191 |
| 2024-12-16 | 461.50 | 468.50 | 458.00 | 465.04 | 448.36 | 159 |
| 2024-12-13 | 462.13 | 464.50 | 462.13 | 462.17 | 445.60 | 155 |
| 2024-12-12 | 458.25 | 459.00 | 457.50 | 459.00 | 442.54 | 35 |
| 2024-12-11 | 462.00 | 462.00 | 462.00 | 462.00 | 445.43 | 1 |
| 2024-12-10 | 472.00 | 472.00 | 468.00 | 470.00 | 453.14 | 458 |
| 2024-12-09 | 473.00 | 473.00 | 469.00 | 469.50 | 452.66 | 203 |
| 2024-12-06 | 480.50 | 480.50 | 480.50 | 480.50 | 463.27 | 21 |
| 2024-12-05 | 482.75 | 482.75 | 482.75 | 482.75 | 465.44 | 210 |
| 2024-12-04 | 476.25 | 478.00 | 472.50 | 478.00 | 460.86 | 254 |
| 2024-12-03 | 477.50 | 477.50 | 477.50 | 477.50 | 460.38 | 5 |
| 2024-12-02 | 468.50 | 470.50 | 468.50 | 469.50 | 452.66 | 24 |
| 2024-11-29 | 458.75 | 463.00 | 457.50 | 463.00 | 446.40 | 770 |
| 2024-11-28 | 456.50 | 456.50 | 456.50 | 456.50 | 440.13 | 17 |
| 2024-11-27 | 457.50 | 458.00 | 457.50 | 457.50 | 441.09 | 25 |
| 2024-11-25 | 457.00 | 460.00 | 457.00 | 460.00 | 443.50 | 1,275 |
| 2024-11-22 | 438.50 | 448.00 | 438.50 | 445.50 | 429.52 | 1,277 |
| 2024-11-21 | 416.00 | 420.50 | 416.00 | 420.00 | 404.94 | 712 |
| 2024-11-20 | 416.50 | 417.00 | 416.50 | 416.50 | 401.56 | 100 |
| 2024-11-19 | 409.00 | 411.50 | 403.00 | 410.50 | 395.78 | 115 |
| 2024-11-18 | 410.00 | 410.00 | 410.00 | 410.00 | 395.30 | 47 |
| 2024-11-15 | 416.00 | 416.00 | 413.50 | 414.00 | 399.15 | 94 |
| 2024-11-14 | 414.00 | 414.00 | 413.50 | 413.50 | 398.67 | 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.