Aalborg Boldspilklub A/S (AAB.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 04:50PM CEST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 305 |
| 05 Oct 2022 | 39.00 | 39.00 | 37.60 | 37.60 | 37.60 | 521 |
| 04 Oct 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 03 Oct 2022 | 40.60 | 40.60 | 39.00 | 39.00 | 39.00 | 459 |
| 30 Sept 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 29 Sept 2022 | 39.20 | 40.60 | 39.20 | 40.60 | 40.60 | 252 |
| 28 Sept 2022 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | 746 |
| 27 Sept 2022 | 41.20 | 41.20 | 39.80 | 39.80 | 39.80 | 212 |
| 26 Sept 2022 | 40.40 | 41.80 | 39.80 | 39.80 | 39.80 | 1,613 |
| 23 Sept 2022 | 42.60 | 42.60 | 41.40 | 41.40 | 41.40 | 357 |
| 22 Sept 2022 | 43.40 | 44.00 | 42.20 | 42.20 | 42.20 | 2,846 |
| 21 Sept 2022 | 40.40 | 43.40 | 40.40 | 41.80 | 41.80 | 1,995 |
| 20 Sept 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 36 |
| 19 Sept 2022 | 41.80 | 42.20 | 41.80 | 41.80 | 41.80 | 173 |
| 16 Sept 2022 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | 209 |
| 15 Sept 2022 | 42.00 | 43.00 | 41.60 | 41.60 | 41.60 | 191 |
| 14 Sept 2022 | 43.00 | 43.00 | 41.80 | 43.00 | 43.00 | 267 |
| 13 Sept 2022 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 25 |
| 12 Sept 2022 | 41.80 | 43.00 | 41.80 | 41.80 | 41.80 | 162 |
| 09 Sept 2022 | 41.00 | 42.60 | 41.00 | 42.20 | 42.20 | 162 |
| 08 Sept 2022 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 304 |
| 07 Sept 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 20 |
| 06 Sept 2022 | 40.60 | 42.20 | 40.60 | 42.20 | 42.20 | 9 |
| 05 Sept 2022 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 53 |
| 02 Sept 2022 | 41.80 | 41.80 | 40.40 | 40.40 | 40.40 | 123 |
| 01 Sept 2022 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | 60 |
| 31 Aug 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 10 |
| 30 Aug 2022 | 40.60 | 41.80 | 40.60 | 41.80 | 41.80 | 60 |
| 29 Aug 2022 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | 775 |
| 26 Aug 2022 | 43.60 | 43.60 | 42.00 | 42.00 | 42.00 | 110 |
| 25 Aug 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 25 |
| 24 Aug 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 23 Aug 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2 |
| 22 Aug 2022 | 44.00 | 44.00 | 42.40 | 43.80 | 43.80 | 707 |
| 19 Aug 2022 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2 |
| 18 Aug 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 9 |
| 17 Aug 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 32 |
| 16 Aug 2022 | 43.20 | 43.40 | 43.00 | 43.00 | 43.00 | 1,323 |
| 15 Aug 2022 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 6 |
| 12 Aug 2022 | 45.00 | 45.00 | 44.20 | 44.80 | 44.80 | 226 |
| 11 Aug 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 438 |
| 10 Aug 2022 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | 16 |
| 09 Aug 2022 | 45.20 | 46.60 | 45.20 | 45.40 | 45.40 | 181 |
| 08 Aug 2022 | 45.20 | 46.60 | 45.20 | 46.60 | 46.60 | 234 |
| 05 Aug 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2 |
| 04 Aug 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 252 |
| 03 Aug 2022 | 46.00 | 46.60 | 45.40 | 45.60 | 45.60 | 477 |
| 02 Aug 2022 | 46.00 | 46.00 | 45.80 | 46.00 | 46.00 | 466 |
| 01 Aug 2022 | 45.00 | 47.00 | 44.20 | 45.60 | 45.60 | 2,028 |
| 29 Jul 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 436 |
| 28 Jul 2022 | 43.00 | 44.60 | 43.00 | 44.60 | 44.60 | 332 |
| 27 Jul 2022 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 301 |
| 26 Jul 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3 |
| 25 Jul 2022 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 221 |
| 22 Jul 2022 | 41.80 | 43.00 | 41.80 | 43.00 | 43.00 | 400 |
| 21 Jul 2022 | 41.60 | 42.80 | 41.40 | 41.40 | 41.40 | 70 |
| 20 Jul 2022 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | 104 |
| 19 Jul 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 18 Jul 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 78 |
| 15 Jul 2022 | 41.20 | 42.60 | 41.20 | 42.60 | 42.60 | 1,156 |
| 14 Jul 2022 | 39.60 | 41.20 | 39.60 | 41.20 | 41.20 | 21 |
| 13 Jul 2022 | 41.20 | 42.40 | 41.20 | 41.20 | 41.20 | 84 |
| 12 Jul 2022 | 43.20 | 43.80 | 41.20 | 42.60 | 42.60 | 761 |
| 11 Jul 2022 | 42.20 | 43.20 | 42.20 | 43.20 | 43.20 | 24 |
| 08 Jul 2022 | 44.80 | 44.80 | 43.20 | 44.60 | 44.60 | 251 |
| 07 Jul 2022 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 31 |
| 06 Jul 2022 | 40.80 | 43.80 | 40.80 | 43.80 | 43.80 | 951 |
| 05 Jul 2022 | 40.80 | 42.20 | 40.80 | 41.80 | 41.80 | 104 |
| 04 Jul 2022 | 40.80 | 42.40 | 40.80 | 42.40 | 42.40 | 561 |
| 01 Jul 2022 | 39.80 | 42.20 | 39.80 | 42.20 | 42.20 | 253 |
| 30 Jun 2022 | 42.20 | 42.20 | 41.20 | 41.20 | 41.20 | 200 |
| 29 Jun 2022 | 42.20 | 42.20 | 40.80 | 40.80 | 40.80 | 10 |
| 28 Jun 2022 | 40.80 | 42.20 | 40.80 | 42.00 | 42.00 | 341 |
| 27 Jun 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 155 |
| 24 Jun 2022 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | 483 |
| 23 Jun 2022 | 39.20 | 40.80 | 39.00 | 40.80 | 40.80 | 563 |
| 22 Jun 2022 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 21 Jun 2022 | 41.00 | 42.60 | 40.00 | 41.00 | 41.00 | 1,207 |
| 20 Jun 2022 | 42.80 | 42.80 | 41.00 | 42.00 | 42.00 | 381 |
| 17 Jun 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 76 |
| 16 Jun 2022 | 44.00 | 44.00 | 41.00 | 42.80 | 42.80 | 1,743 |
| 15 Jun 2022 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 26 |
| 14 Jun 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 13 Jun 2022 | 46.20 | 46.80 | 44.00 | 44.00 | 44.00 | 751 |
| 10 Jun 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 139 |
| 09 Jun 2022 | 48.00 | 48.00 | 46.20 | 46.20 | 46.20 | 373 |
| 08 Jun 2022 | 51.00 | 51.00 | 47.60 | 47.60 | 47.60 | 620 |
| 07 Jun 2022 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 41 |
| 03 Jun 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 295 |
| 02 Jun 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 50 |
| 01 Jun 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 7 |
| 31 May 2022 | 51.00 | 51.00 | 49.20 | 50.50 | 50.50 | 171 |
| 30 May 2022 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2,597 |
| 25 May 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 56 |
| 24 May 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 23 |
| 23 May 2022 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 701 |
| 20 May 2022 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | 650 |
| 19 May 2022 | 54.00 | 56.50 | 54.00 | 54.00 | 54.00 | 239 |
| 18 May 2022 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 209 |
| 17 May 2022 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
