UK Markets close in 7 hrs 55 mins

Aalborg Boldspilklub A/S (AAB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
38.000.00 (0.00%)
As of 04:50PM CEST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202238.0038.0038.0038.0038.00305
05 Oct 202239.0039.0037.6037.6037.60521
04 Oct 202239.0039.0039.0039.0039.00-
03 Oct 202240.6040.6039.0039.0039.00459
30 Sept 202240.6040.6040.6040.6040.60-
29 Sept 202239.2040.6039.2040.6040.60252
28 Sept 202239.8039.8039.0039.0039.00746
27 Sept 202241.2041.2039.8039.8039.80212
26 Sept 202240.4041.8039.8039.8039.801,613
23 Sept 202242.6042.6041.4041.4041.40357
22 Sept 202243.4044.0042.2042.2042.202,846
21 Sept 202240.4043.4040.4041.8041.801,995
20 Sept 202240.4040.4040.4040.4040.4036
19 Sept 202241.8042.2041.8041.8041.80173
16 Sept 202241.8041.8041.4041.4041.40209
15 Sept 202242.0043.0041.6041.6041.60191
14 Sept 202243.0043.0041.8043.0043.00267
13 Sept 202241.8041.8041.8041.8041.8025
12 Sept 202241.8043.0041.8041.8041.80162
09 Sept 202241.0042.6041.0042.2042.20162
08 Sept 202240.8041.0040.8041.0041.00304
07 Sept 202240.6040.6040.6040.6040.6020
06 Sept 202240.6042.2040.6042.2042.209
05 Sept 202240.8042.0040.8042.0042.0053
02 Sept 202241.8041.8040.4040.4040.40123
01 Sept 202240.6040.6040.4040.4040.4060
31 Aug 202240.6040.6040.6040.6040.6010
30 Aug 202240.6041.8040.6041.8041.8060
29 Aug 202242.0042.0040.6040.6040.60775
26 Aug 202243.6043.6042.0042.0042.00110
25 Aug 202243.4043.4043.4043.4043.4025
24 Aug 202243.8043.8043.8043.8043.80-
23 Aug 202243.8043.8043.8043.8043.802
22 Aug 202244.0044.0042.4043.8043.80707
19 Aug 202242.6042.6042.6042.6042.602
18 Aug 202242.4042.4042.4042.4042.409
17 Aug 202243.0043.0043.0043.0043.0032
16 Aug 202243.2043.4043.0043.0043.001,323
15 Aug 202243.6043.6043.6043.6043.606
12 Aug 202245.0045.0044.2044.8044.80226
11 Aug 202245.2045.2045.2045.2045.20438
10 Aug 202245.2045.8045.2045.8045.8016
09 Aug 202245.2046.6045.2045.4045.40181
08 Aug 202245.2046.6045.2046.6046.60234
05 Aug 202245.2045.2045.2045.2045.202
04 Aug 202245.6045.6045.6045.6045.60252
03 Aug 202246.0046.6045.4045.6045.60477
02 Aug 202246.0046.0045.8046.0046.00466
01 Aug 202245.0047.0044.2045.6045.602,028
29 Jul 202244.6044.6044.6044.6044.60436
28 Jul 202243.0044.6043.0044.6044.60332
27 Jul 202242.6043.0042.6043.0043.00301
26 Jul 202243.0043.0043.0043.0043.003
25 Jul 202241.6041.6041.6041.6041.60221
22 Jul 202241.8043.0041.8043.0043.00400
21 Jul 202241.6042.8041.4041.4041.4070
20 Jul 202242.4042.4042.2042.2042.20104
19 Jul 202242.4042.4042.4042.4042.40-
18 Jul 202242.4042.4042.4042.4042.4078
15 Jul 202241.2042.6041.2042.6042.601,156
14 Jul 202239.6041.2039.6041.2041.2021
13 Jul 202241.2042.4041.2041.2041.2084
12 Jul 202243.2043.8041.2042.6042.60761
11 Jul 202242.2043.2042.2043.2043.2024
08 Jul 202244.8044.8043.2044.6044.60251
07 Jul 202244.0044.8044.0044.8044.8031
06 Jul 202240.8043.8040.8043.8043.80951
05 Jul 202240.8042.2040.8041.8041.80104
04 Jul 202240.8042.4040.8042.4042.40561
01 Jul 202239.8042.2039.8042.2042.20253
30 Jun 202242.2042.2041.2041.2041.20200
29 Jun 202242.2042.2040.8040.8040.8010
28 Jun 202240.8042.2040.8042.0042.00341
27 Jun 202240.4040.4040.4040.4040.40155
24 Jun 202240.6040.6040.4040.4040.40483
23 Jun 202239.2040.8039.0040.8040.80563
22 Jun 202241.0041.0041.0041.0041.00-
21 Jun 202241.0042.6040.0041.0041.001,207
20 Jun 202242.8042.8041.0042.0042.00381
17 Jun 202242.8042.8042.8042.8042.8076
16 Jun 202244.0044.0041.0042.8042.801,743
15 Jun 202243.2043.8043.2043.8043.8026
14 Jun 202244.0044.0044.0044.0044.00-
13 Jun 202246.2046.8044.0044.0044.00751
10 Jun 202246.2046.2046.2046.2046.20139
09 Jun 202248.0048.0046.2046.2046.20373
08 Jun 202251.0051.0047.6047.6047.60620
07 Jun 202249.0050.5049.0050.5050.5041
03 Jun 202249.2049.2049.2049.2049.20295
02 Jun 202250.5050.5050.5050.5050.5050
01 Jun 202250.5050.5050.5050.5050.507
31 May 202251.0051.0049.2050.5050.50171
30 May 202252.0052.0049.0051.0051.002,597
25 May 202255.0055.0055.0055.0055.0056
24 May 202253.0053.0053.0053.0053.0023
23 May 202252.5053.0052.5053.0053.00701
20 May 202254.0054.0051.0051.0051.00650
19 May 202254.0056.5054.0054.0054.00239
18 May 202254.5054.5054.0054.0054.00209
17 May 202254.5054.5054.0054.0054.00188
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...