UK markets closed

ALK-Abelló A/S (ALK-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
101.90-0.10 (-0.10%)
At close: 05:59PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023101.30101.90100.10101.90101.90231,011
23 Mar 202398.55102.2098.20102.00102.00259,714
22 Mar 2023100.00100.0098.5598.9598.95107,688
21 Mar 202398.20100.1097.8599.5099.50259,431
20 Mar 202397.0098.0594.3597.5597.55261,008
17 Mar 202396.65100.4096.6597.7597.75179,587
16 Mar 202397.6598.7596.3098.6098.60230,044
15 Mar 2023100.50100.8096.7597.6597.65229,798
14 Mar 202398.25101.2097.40100.00100.00312,849
13 Mar 2023102.50102.5097.2598.3598.35413,142
10 Mar 2023104.00104.00102.00102.50102.50159,231
09 Mar 2023104.90105.50104.20105.00105.00137,983
08 Mar 2023105.50105.90104.30105.00105.00352,713
07 Mar 2023106.00108.70105.50105.90105.90336,319
06 Mar 2023107.00108.10106.10106.70106.70172,490
03 Mar 2023105.50106.60105.40106.50106.50213,886
02 Mar 2023103.00105.80102.50105.40105.40320,488
01 Mar 2023104.90104.90102.60103.70103.70293,974
28 Feb 2023106.70106.90104.40104.90104.90294,328
27 Feb 2023107.10107.20106.00106.70106.70150,279
24 Feb 2023106.50108.70106.20107.40107.40336,186
23 Feb 2023106.40107.30105.70106.50106.50243,247
22 Feb 2023108.00108.10105.20105.90105.90296,838
21 Feb 2023110.10111.00108.00108.10108.10161,612
20 Feb 2023111.40112.00110.40110.60110.60160,951
17 Feb 2023109.70111.40109.00110.80110.80298,631
16 Feb 2023109.80110.90109.00110.80110.80305,702
15 Feb 2023107.50109.40106.70109.00109.00325,177
14 Feb 2023106.50109.30106.40108.00108.00308,837
13 Feb 2023104.30105.60102.30105.60105.60309,063
10 Feb 2023105.20105.20102.30104.10104.10340,425
09 Feb 2023106.70107.70104.80106.00106.00412,505
08 Feb 2023108.20110.20105.90106.50106.50502,363
07 Feb 2023111.30112.20107.90108.50108.50363,073
06 Feb 2023112.80112.80108.60111.10111.10560,149
03 Feb 2023103.00113.4098.30112.80112.801,679,423
02 Feb 2023103.70104.00102.00103.00103.00550,653
01 Feb 2023102.00103.80101.10102.60102.60534,483
31 Jan 2023101.50101.8098.90101.80101.80358,475
30 Jan 2023101.00101.50100.10101.50101.50283,931
27 Jan 202397.65101.2097.65101.00101.00360,391
26 Jan 202397.9099.8097.0097.6597.65449,958
25 Jan 202396.2597.2594.2096.5096.50518,553
24 Jan 2023100.50100.6095.8096.2596.25453,197
23 Jan 202398.35100.5098.35100.30100.30214,530
20 Jan 202398.0598.2095.6598.0098.00205,308
19 Jan 202398.5099.0096.1096.1096.10200,228
18 Jan 2023100.60101.2098.5598.7098.70270,839
17 Jan 2023101.40101.50100.20100.90100.90189,258
16 Jan 2023101.00102.10100.70101.20101.20212,650
13 Jan 2023100.90101.50100.00100.50100.50147,035
12 Jan 2023101.60101.6098.80100.80100.80319,915
11 Jan 202399.75101.9099.00101.30101.30518,400
10 Jan 202397.8099.8596.9099.6099.601,109,643
09 Jan 202396.6599.5096.6597.8097.80571,775
06 Jan 202393.5095.1092.4594.3094.30265,012
05 Jan 202395.3595.5092.8093.4093.40455,457
04 Jan 202398.4098.4594.3595.1595.15420,183
03 Jan 202397.4599.7597.0098.4098.40266,435
02 Jan 202396.1097.9595.9097.4597.45161,939
30 Dec 202295.4596.2594.7596.0596.05235,105
29 Dec 202294.1595.6593.1095.4595.45269,827
28 Dec 202293.0093.9592.0593.6593.65221,489
27 Dec 202295.0095.0092.6593.0093.00243,449
23 Dec 202295.1095.8593.8094.8094.80236,174
22 Dec 202295.2596.5594.7095.3595.35237,706
21 Dec 202293.9095.6093.0595.2595.25249,009
20 Dec 202293.3094.2591.7593.9093.90320,592
19 Dec 202295.8596.4093.5594.2594.25443,124
16 Dec 202298.9598.9595.8095.8595.85527,037
15 Dec 2022102.00102.0099.0099.4599.45259,183
14 Dec 2022102.00103.00101.20102.60102.60162,545
13 Dec 2022100.50104.3098.85102.20102.20337,493
12 Dec 202299.00100.2098.40100.20100.20234,434
09 Dec 202299.70100.7098.05100.00100.00295,803
08 Dec 202298.6099.9598.0099.5099.50194,758
07 Dec 202298.8599.5097.0599.2099.20211,698
06 Dec 2022101.50101.5098.8099.2599.25203,515
05 Dec 2022104.20104.60101.80102.10102.10190,961
02 Dec 2022103.00105.70103.00104.20104.20417,732
01 Dec 2022102.00103.60101.30102.90102.90356,104
30 Nov 202299.40101.1099.10101.10101.10230,361
29 Nov 2022101.00101.0098.1099.3099.30166,255
28 Nov 202299.55101.0099.05100.10100.10403,576
25 Nov 202299.85100.4099.5099.9099.90166,498
24 Nov 202298.95100.4098.50100.00100.00209,282
23 Nov 202299.7099.7098.1098.8098.80298,915
22 Nov 2022101.70101.7098.1099.0099.00287,236
21 Nov 2022101.30101.5099.35101.50101.50268,107
18 Nov 2022101.90102.20100.30101.30101.30136,162
17 Nov 2022101.30102.50100.20101.10101.10187,181
16 Nov 2022104.00104.30100.90101.00101.00279,267
15 Nov 2022103.80104.30101.80103.70103.70449,785
14 Nov 2022106.00106.40103.60103.70103.70625,639
11 Nov 2022110.90110.90105.10106.20106.20827,891
10 Nov 2022114.20114.20103.60107.70107.702,251,435
09 Nov 2022117.40118.90116.50118.50118.50291,976
08 Nov 2022115.40119.70114.10118.40118.40327,531
07 Nov 2022111.00115.30110.00114.80114.80515,877
04 Nov 2022112.80114.50109.20110.40110.40400,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...