UK markets close in 3 hours 1 minute

ALK-Abelló A/S (ALK-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
83.65+0.40 (+0.48%)
As of 02:21PM CEST. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202383.1584.2582.8083.6583.65121,600
21 Sept 202383.3084.4082.5583.2583.25656,510
20 Sept 202382.3084.9582.3084.1084.10414,610
19 Sept 202381.2083.8580.7582.2582.25413,336
18 Sept 202379.2081.9079.1581.8081.80391,009
15 Sept 202377.9079.9077.5079.2079.201,139,266
14 Sept 202375.0578.0075.0078.0078.00347,782
13 Sept 202376.1576.3074.5075.3075.30327,128
12 Sept 202378.4078.4076.1076.7576.75277,886
11 Sept 202379.7580.4577.2078.4078.40232,707
08 Sept 202379.9580.3079.3579.7579.75152,516
07 Sept 202379.4079.6578.7579.3579.35274,809
06 Sept 202378.9580.1577.7579.7079.70384,172
05 Sept 202381.1081.1578.3079.2579.25532,946
04 Sept 202383.2583.3582.0082.0082.00297,297
01 Sept 202381.6583.2080.9083.1083.10486,431
31 Aug 202380.8082.3080.5081.9581.95368,781
30 Aug 202382.0582.3080.7080.8080.80435,837
29 Aug 202381.4582.5080.4582.2582.25463,414
28 Aug 202380.4581.5079.7081.4081.40566,866
25 Aug 202377.2580.5075.1079.8079.801,099,695
24 Aug 202378.0582.6075.7577.5577.552,204,051
23 Aug 202372.1072.9071.6572.5072.50397,187
22 Aug 202372.5073.1071.1071.4571.45290,019
21 Aug 202372.5073.2072.1072.3072.30189,806
18 Aug 202375.0575.0570.8572.1572.15506,726
17 Aug 202374.0075.7074.0075.0575.05205,722
16 Aug 202372.3575.3071.6575.2575.25587,192
15 Aug 202373.4573.7072.3572.3572.35173,470
14 Aug 202373.2073.9072.3073.6073.60227,852
11 Aug 202375.4575.8073.5073.5073.50269,848
10 Aug 202375.1576.3574.6076.0076.00376,976
09 Aug 202377.0077.4075.1075.3075.30432,574
08 Aug 202374.1076.6073.3076.1576.15603,194
07 Aug 202373.9075.4073.8574.5074.50534,497
04 Aug 202374.1074.4073.0574.2574.25281,912
03 Aug 202374.2075.0573.7074.0074.00367,818
02 Aug 202373.2074.6572.7574.2074.20793,532
01 Aug 202373.9074.8073.7574.1574.15273,448
31 Jul 202372.5074.4571.8073.8073.80452,165
28 Jul 202372.0072.2071.2071.7571.75208,632
27 Jul 202371.7572.8071.7072.1072.10376,601
26 Jul 202373.0073.1571.0071.1071.10449,822
25 Jul 202372.7073.5571.5573.4573.45275,966
24 Jul 202373.7573.9072.5572.7072.70179,599
21 Jul 202371.8073.7071.5073.5073.50181,623
20 Jul 202372.7572.8571.8072.0572.05391,643
19 Jul 202371.7073.7571.6072.8572.85622,939
18 Jul 202371.2071.7070.7071.6071.60464,729
17 Jul 202370.8071.7070.3571.2071.20261,996
14 Jul 202370.7571.3570.1070.8070.80403,401
13 Jul 202371.4071.9071.1571.3571.35417,497
12 Jul 202371.1571.4069.9071.1571.15488,806
11 Jul 202372.0072.2571.1071.2071.20393,543
10 Jul 202372.5572.5570.6071.3571.35412,300
07 Jul 202372.9073.7072.4072.8072.80268,077
06 Jul 202374.1074.5072.5572.5572.55400,018
05 Jul 202374.4075.0573.5574.4574.45319,043
04 Jul 202374.2575.8073.5575.0075.00294,324
03 Jul 202375.0075.6573.6074.2074.20418,661
30 Jun 202373.4075.0072.9574.4574.45481,188
29 Jun 202372.3073.3071.9073.2573.25430,087
28 Jun 202372.8572.9070.8572.2072.20564,510
27 Jun 202373.8074.2572.4572.6072.60584,501
26 Jun 202375.9576.0073.4073.8073.80439,745
23 Jun 202373.2075.9573.1575.5575.55659,970
22 Jun 202374.0074.6572.6573.6073.601,106,050
21 Jun 202377.2077.2074.4575.0075.001,428,886
20 Jun 202379.8580.1577.4077.4577.451,349,463
19 Jun 202387.0087.2078.6579.1579.153,848,731
16 Jun 202387.0589.2086.9589.1589.15598,182
15 Jun 202387.9088.5086.1086.5086.50358,647
14 Jun 202387.8589.4587.5587.8587.85544,256
13 Jun 202387.8088.2586.6587.8587.85477,761
12 Jun 202386.6087.5586.5087.2587.25439,715
09 Jun 202387.0087.6084.8086.2586.25977,184
08 Jun 202381.9587.0081.4085.3585.35769,409
07 Jun 202383.3083.3581.9081.9581.95245,937
06 Jun 202382.3583.4582.0583.3083.30218,708
02 Jun 202382.3082.9081.2582.0082.00266,396
01 Jun 202382.9082.9581.3082.1582.15203,541
31 May 202381.4082.6580.7582.4582.45366,247
30 May 202383.4083.9581.4581.6081.60318,615
26 May 202381.0583.4580.9083.3083.30321,958
25 May 202381.7582.9581.0581.0581.05430,504
24 May 202383.6583.6581.5081.8081.80449,214
23 May 202386.3086.6084.2584.2584.25367,460
22 May 202386.6086.9084.7086.6086.60519,901
17 May 202386.0086.6085.4085.7085.70280,720
16 May 202386.9587.8586.1086.1586.15287,401
15 May 202387.3088.2086.7087.0087.00301,546
12 May 202388.3088.3586.3087.0587.05481,463
11 May 202387.4588.8087.0588.3088.30782,270
10 May 202386.1588.4084.1587.4587.451,102,958
09 May 202384.1086.1082.0585.8085.80659,664
08 May 202384.0084.5582.9084.1084.10374,304
04 May 202381.8583.6081.0582.9082.90573,406
03 May 202384.4084.4081.8581.9081.90687,818
02 May 202386.5086.5084.0084.0084.00434,966
01 May 202385.6087.0085.5086.5086.50255,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...