Per Aarsleff B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 416.25 | 418.00 | 415.00 | 415.00 | 400.12 | 18 |
| 2024-11-12 | 420.00 | 421.00 | 418.00 | 418.00 | 403.01 | 154 |
| 2024-11-11 | 420.00 | 420.50 | 420.00 | 420.50 | 405.42 | 43 |
| 2024-11-08 | 414.50 | 417.00 | 414.50 | 417.00 | 402.04 | 30 |
| 2024-11-07 | 408.50 | 412.50 | 407.00 | 410.00 | 395.30 | 533 |
| 2024-11-06 | 410.25 | 414.00 | 405.50 | 405.50 | 390.96 | 129 |
| 2024-11-05 | 409.00 | 410.50 | 407.00 | 407.00 | 392.40 | 176 |
| 2024-11-04 | 408.50 | 411.50 | 408.50 | 410.50 | 395.78 | 80 |
| 2024-11-01 | 407.00 | 411.50 | 407.00 | 411.50 | 396.74 | 186 |
| 2024-10-31 | 400.50 | 400.50 | 400.00 | 400.50 | 386.14 | 49 |
| 2024-10-30 | 406.50 | 406.50 | 403.00 | 405.00 | 390.48 | 76 |
| 2024-10-29 | 411.50 | 411.50 | 411.50 | 411.50 | 396.74 | 77 |
| 2024-10-28 | 413.00 | 413.00 | 413.00 | 413.00 | 398.19 | 51 |
| 2024-10-25 | 416.75 | 418.00 | 414.00 | 414.00 | 399.15 | 22 |
| 2024-10-24 | 413.25 | 417.00 | 413.00 | 417.00 | 402.04 | 22 |
| 2024-10-23 | 415.25 | 416.50 | 412.50 | 412.50 | 397.71 | 33 |
| 2024-10-22 | 411.75 | 414.00 | 411.00 | 414.00 | 399.15 | 36 |
| 2024-10-21 | 419.00 | 419.00 | 415.00 | 415.00 | 400.12 | 88 |
| 2024-10-18 | 416.50 | 420.00 | 416.50 | 419.00 | 403.97 | 197 |
| 2024-10-17 | 414.78 | 418.00 | 414.78 | 416.75 | 401.80 | 600 |
| 2024-10-16 | 409.00 | 409.00 | 409.00 | 409.00 | 394.33 | 668 |
| 2024-10-15 | 409.50 | 409.50 | 409.50 | 409.50 | 394.81 | 56 |
| 2024-10-14 | 405.50 | 405.50 | 405.00 | 405.50 | 390.96 | 125 |
| 2024-10-11 | 403.50 | 407.00 | 403.50 | 407.00 | 392.40 | 53 |
| 2024-10-10 | 400.50 | 400.50 | 399.00 | 400.50 | 386.14 | 103 |
| 2024-10-09 | 398.75 | 399.50 | 397.00 | 397.39 | 383.14 | 594 |
| 2024-10-08 | 394.00 | 398.00 | 394.00 | 398.00 | 383.73 | 1,068 |
| 2024-10-03 | 393.50 | 393.50 | 392.00 | 392.00 | 377.94 | 33 |
| 2024-10-02 | 396.50 | 396.50 | 393.00 | 393.00 | 378.91 | 697 |
| 2024-10-01 | 404.50 | 404.50 | 398.50 | 399.50 | 385.17 | 260 |
| 2024-09-30 | 404.50 | 404.50 | 404.50 | 404.50 | 389.99 | 30 |
| 2024-09-27 | 405.50 | 405.50 | 405.50 | 405.50 | 390.96 | 46 |
| 2024-09-26 | 408.50 | 410.00 | 408.50 | 410.00 | 395.30 | 52 |
| 2024-09-25 | 408.00 | 408.00 | 408.00 | 408.00 | 393.37 | 54 |
| 2024-09-24 | 412.00 | 412.00 | 411.00 | 411.00 | 396.26 | 94 |
| 2024-09-23 | 408.00 | 412.00 | 408.00 | 412.00 | 397.22 | 91 |
| 2024-09-20 | 408.00 | 408.00 | 408.00 | 408.00 | 393.37 | 19 |
| 2024-09-19 | 414.50 | 414.50 | 414.50 | 414.50 | 399.63 | 36 |
| 2024-09-18 | 404.50 | 404.50 | 404.50 | 404.50 | 389.99 | 159 |
| 2024-09-17 | 397.50 | 403.50 | 397.50 | 403.50 | 389.03 | 238 |
| 2024-09-16 | 392.50 | 395.00 | 392.50 | 392.50 | 378.42 | 754 |
| 2024-09-13 | 388.50 | 392.50 | 387.00 | 392.50 | 378.42 | 513 |
| 2024-09-12 | 389.00 | 390.00 | 389.00 | 390.00 | 376.01 | 33 |
| 2024-09-11 | 385.50 | 385.50 | 385.50 | 385.50 | 371.67 | 2 |
| 2024-09-10 | 386.00 | 386.50 | 386.00 | 386.00 | 372.16 | 12 |
| 2024-09-09 | 385.50 | 388.50 | 385.50 | 386.00 | 372.16 | 57 |
| 2024-09-06 | 387.50 | 387.50 | 387.50 | 387.50 | 373.60 | 6 |
| 2024-09-05 | 395.00 | 395.00 | 395.00 | 395.00 | 380.83 | 29 |
| 2024-09-03 | 407.50 | 407.50 | 399.50 | 399.50 | 385.17 | 97 |
| 2024-09-02 | 404.50 | 407.50 | 401.50 | 407.50 | 392.89 | 96 |
| 2024-08-30 | 402.50 | 405.00 | 402.50 | 404.00 | 389.51 | 368 |
| 2024-08-29 | 402.50 | 405.00 | 398.00 | 400.00 | 385.65 | 501 |
| 2024-08-28 | 406.00 | 416.00 | 405.50 | 405.50 | 390.96 | 202 |
| 2024-08-27 | 400.00 | 400.00 | 398.00 | 400.00 | 385.65 | 80 |
| 2024-08-23 | 400.50 | 404.00 | 399.50 | 403.00 | 388.55 | 179 |
| 2024-08-22 | 400.00 | 403.00 | 400.00 | 400.00 | 385.65 | 104 |
| 2024-08-21 | 397.50 | 397.50 | 397.50 | 397.50 | 383.24 | 1 |
| 2024-08-20 | 399.50 | 399.50 | 399.50 | 399.50 | 385.17 | 54 |
| 2024-08-19 | 402.00 | 403.50 | 402.00 | 402.00 | 387.58 | 135 |
| 2024-08-16 | 398.50 | 398.50 | 398.50 | 398.50 | 384.21 | 2 |
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.