UK Markets closed

Aalborg Boldspilklub A/S (AAB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
45.600.00 (0.00%)
At close: 09:32AM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202345.6045.6045.6045.6045.60200
02 Feb 202345.6045.8045.6045.6045.60183
01 Feb 202347.0047.0045.8046.8046.80155
31 Jan 202346.8046.8046.8046.8046.80112
30 Jan 202346.8046.8045.6045.6045.6074
27 Jan 202345.4045.6045.4045.6045.6020
26 Jan 202346.8046.8045.4045.4045.40187
25 Jan 202345.4045.4045.4045.4045.408
24 Jan 202345.4045.4045.4045.4045.4010
23 Jan 202346.0046.8046.0046.8046.80118
20 Jan 202346.0046.0045.4045.8045.80136
19 Jan 202345.4045.4045.4045.4045.40135
18 Jan 202347.0047.0046.0046.0046.0079
17 Jan 202346.8046.8046.8046.8046.80120
16 Jan 202347.0047.4045.2045.2045.201,014
13 Jan 202348.8048.8047.2048.8048.80314
12 Jan 202348.8048.8048.0048.0048.0026
11 Jan 202347.8049.0047.8049.0049.00178
10 Jan 202348.0048.0048.0048.0048.00-
09 Jan 202350.0050.0048.0048.0048.00214
06 Jan 202348.2048.4048.2048.2048.20752
05 Jan 202350.0050.0050.0050.0050.00227
04 Jan 202348.2048.4048.2048.4048.4082
03 Jan 202349.8050.0048.2048.4048.40224
02 Jan 202349.6049.6049.6049.6049.60-
30 Dec 202247.8049.6047.8049.6049.6051
29 Dec 202247.8049.0047.8048.4048.40120
28 Dec 202248.0049.0047.8047.8047.8080
27 Dec 202248.0049.8048.0048.0048.00430
23 Dec 202248.0048.0048.0048.0048.00300
22 Dec 202250.0050.0046.8049.8049.801,016
21 Dec 202250.5051.0050.0051.0051.00366
20 Dec 202252.5052.5050.5050.5050.50317
19 Dec 202252.0052.5051.0052.5052.50925
16 Dec 202254.5054.5053.0053.0053.00680
15 Dec 202253.0053.5053.0053.5053.50257
14 Dec 202253.0055.0053.0053.0053.00157
13 Dec 202254.5054.5052.0053.5053.505,872
12 Dec 202250.0054.5050.0054.5054.505,376
09 Dec 202252.5052.5049.6049.8049.801,412
08 Dec 202253.5053.5051.5053.5053.50676
07 Dec 202252.5052.5051.5051.5051.50158
06 Dec 202252.5055.0051.5051.5051.507,566
05 Dec 202253.0053.0049.0052.0052.003,245
02 Dec 202249.8053.0049.4052.0052.006,255
01 Dec 202248.2048.2046.4048.2048.203,922
30 Nov 202246.6048.2046.4048.2048.2033,386
29 Nov 202239.0047.6039.0046.4046.409,113
28 Nov 202238.4040.0037.2040.0040.001,310
25 Nov 202236.2038.2036.2037.2037.202,028
24 Nov 202235.4035.4035.4035.4035.40-
23 Nov 202235.0036.0035.0035.4035.401,054
22 Nov 202235.0035.0035.0035.0035.00795
21 Nov 202233.6033.8033.6033.8033.8017
18 Nov 202233.6035.0033.6033.6033.60201
17 Nov 202235.0035.0034.8034.8034.801,300
16 Nov 202233.4034.8033.4034.8034.801,425
15 Nov 202235.2035.2032.2032.2032.201,190
14 Nov 202233.4035.2033.4035.2035.201,438
11 Nov 202233.4034.8033.4033.4033.40790
10 Nov 202233.4033.4033.4033.4033.40117
09 Nov 202233.4033.6032.0033.6033.602,601
08 Nov 202235.0035.6033.4034.6034.601,330
07 Nov 202235.0035.6035.0035.0035.001,676
04 Nov 202235.8037.0035.8035.8035.8048
03 Nov 202235.8035.8035.8035.8035.805
02 Nov 202235.8035.8035.8035.8035.802
01 Nov 202236.2036.2035.8035.8035.80137
31 Oct 202237.2037.2036.2036.2036.20249
28 Oct 202236.8037.2036.8037.2037.20144
27 Oct 202236.8036.8035.8035.8035.8032
26 Oct 202236.8036.8036.8036.8036.80-
25 Oct 202237.4037.4035.6036.8036.801,659
24 Oct 202238.8038.8037.6038.8038.80450
21 Oct 202237.0038.2037.0038.2038.201,033
20 Oct 202237.2038.2037.0038.2038.20303
19 Oct 202237.4037.4037.4037.4037.40114
18 Oct 202237.8038.8037.8038.8038.80258
17 Oct 202238.2039.0038.2038.8038.80133
14 Oct 202238.2038.2038.2038.2038.20-
13 Oct 202238.0038.2036.6038.2038.201,026
12 Oct 202237.0037.0037.0037.0037.00-
11 Oct 202237.0037.8037.0037.0037.00553
10 Oct 202238.0038.0037.0037.0037.00139
07 Oct 202238.0038.0038.0038.0038.00-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...