ALK-Abelló A/S (ALK-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 02:21PM CEST. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 83.15 | 84.25 | 82.80 | 83.65 | 83.65 | 121,600 |
| 21 Sept 2023 | 83.30 | 84.40 | 82.55 | 83.25 | 83.25 | 656,510 |
| 20 Sept 2023 | 82.30 | 84.95 | 82.30 | 84.10 | 84.10 | 414,610 |
| 19 Sept 2023 | 81.20 | 83.85 | 80.75 | 82.25 | 82.25 | 413,336 |
| 18 Sept 2023 | 79.20 | 81.90 | 79.15 | 81.80 | 81.80 | 391,009 |
| 15 Sept 2023 | 77.90 | 79.90 | 77.50 | 79.20 | 79.20 | 1,139,266 |
| 14 Sept 2023 | 75.05 | 78.00 | 75.00 | 78.00 | 78.00 | 347,782 |
| 13 Sept 2023 | 76.15 | 76.30 | 74.50 | 75.30 | 75.30 | 327,128 |
| 12 Sept 2023 | 78.40 | 78.40 | 76.10 | 76.75 | 76.75 | 277,886 |
| 11 Sept 2023 | 79.75 | 80.45 | 77.20 | 78.40 | 78.40 | 232,707 |
| 08 Sept 2023 | 79.95 | 80.30 | 79.35 | 79.75 | 79.75 | 152,516 |
| 07 Sept 2023 | 79.40 | 79.65 | 78.75 | 79.35 | 79.35 | 274,809 |
| 06 Sept 2023 | 78.95 | 80.15 | 77.75 | 79.70 | 79.70 | 384,172 |
| 05 Sept 2023 | 81.10 | 81.15 | 78.30 | 79.25 | 79.25 | 532,946 |
| 04 Sept 2023 | 83.25 | 83.35 | 82.00 | 82.00 | 82.00 | 297,297 |
| 01 Sept 2023 | 81.65 | 83.20 | 80.90 | 83.10 | 83.10 | 486,431 |
| 31 Aug 2023 | 80.80 | 82.30 | 80.50 | 81.95 | 81.95 | 368,781 |
| 30 Aug 2023 | 82.05 | 82.30 | 80.70 | 80.80 | 80.80 | 435,837 |
| 29 Aug 2023 | 81.45 | 82.50 | 80.45 | 82.25 | 82.25 | 463,414 |
| 28 Aug 2023 | 80.45 | 81.50 | 79.70 | 81.40 | 81.40 | 566,866 |
| 25 Aug 2023 | 77.25 | 80.50 | 75.10 | 79.80 | 79.80 | 1,099,695 |
| 24 Aug 2023 | 78.05 | 82.60 | 75.75 | 77.55 | 77.55 | 2,204,051 |
| 23 Aug 2023 | 72.10 | 72.90 | 71.65 | 72.50 | 72.50 | 397,187 |
| 22 Aug 2023 | 72.50 | 73.10 | 71.10 | 71.45 | 71.45 | 290,019 |
| 21 Aug 2023 | 72.50 | 73.20 | 72.10 | 72.30 | 72.30 | 189,806 |
| 18 Aug 2023 | 75.05 | 75.05 | 70.85 | 72.15 | 72.15 | 506,726 |
| 17 Aug 2023 | 74.00 | 75.70 | 74.00 | 75.05 | 75.05 | 205,722 |
| 16 Aug 2023 | 72.35 | 75.30 | 71.65 | 75.25 | 75.25 | 587,192 |
| 15 Aug 2023 | 73.45 | 73.70 | 72.35 | 72.35 | 72.35 | 173,470 |
| 14 Aug 2023 | 73.20 | 73.90 | 72.30 | 73.60 | 73.60 | 227,852 |
| 11 Aug 2023 | 75.45 | 75.80 | 73.50 | 73.50 | 73.50 | 269,848 |
| 10 Aug 2023 | 75.15 | 76.35 | 74.60 | 76.00 | 76.00 | 376,976 |
| 09 Aug 2023 | 77.00 | 77.40 | 75.10 | 75.30 | 75.30 | 432,574 |
| 08 Aug 2023 | 74.10 | 76.60 | 73.30 | 76.15 | 76.15 | 603,194 |
| 07 Aug 2023 | 73.90 | 75.40 | 73.85 | 74.50 | 74.50 | 534,497 |
| 04 Aug 2023 | 74.10 | 74.40 | 73.05 | 74.25 | 74.25 | 281,912 |
| 03 Aug 2023 | 74.20 | 75.05 | 73.70 | 74.00 | 74.00 | 367,818 |
| 02 Aug 2023 | 73.20 | 74.65 | 72.75 | 74.20 | 74.20 | 793,532 |
| 01 Aug 2023 | 73.90 | 74.80 | 73.75 | 74.15 | 74.15 | 273,448 |
| 31 Jul 2023 | 72.50 | 74.45 | 71.80 | 73.80 | 73.80 | 452,165 |
| 28 Jul 2023 | 72.00 | 72.20 | 71.20 | 71.75 | 71.75 | 208,632 |
| 27 Jul 2023 | 71.75 | 72.80 | 71.70 | 72.10 | 72.10 | 376,601 |
| 26 Jul 2023 | 73.00 | 73.15 | 71.00 | 71.10 | 71.10 | 449,822 |
| 25 Jul 2023 | 72.70 | 73.55 | 71.55 | 73.45 | 73.45 | 275,966 |
| 24 Jul 2023 | 73.75 | 73.90 | 72.55 | 72.70 | 72.70 | 179,599 |
| 21 Jul 2023 | 71.80 | 73.70 | 71.50 | 73.50 | 73.50 | 181,623 |
| 20 Jul 2023 | 72.75 | 72.85 | 71.80 | 72.05 | 72.05 | 391,643 |
| 19 Jul 2023 | 71.70 | 73.75 | 71.60 | 72.85 | 72.85 | 622,939 |
| 18 Jul 2023 | 71.20 | 71.70 | 70.70 | 71.60 | 71.60 | 464,729 |
| 17 Jul 2023 | 70.80 | 71.70 | 70.35 | 71.20 | 71.20 | 261,996 |
| 14 Jul 2023 | 70.75 | 71.35 | 70.10 | 70.80 | 70.80 | 403,401 |
| 13 Jul 2023 | 71.40 | 71.90 | 71.15 | 71.35 | 71.35 | 417,497 |
| 12 Jul 2023 | 71.15 | 71.40 | 69.90 | 71.15 | 71.15 | 488,806 |
| 11 Jul 2023 | 72.00 | 72.25 | 71.10 | 71.20 | 71.20 | 393,543 |
| 10 Jul 2023 | 72.55 | 72.55 | 70.60 | 71.35 | 71.35 | 412,300 |
| 07 Jul 2023 | 72.90 | 73.70 | 72.40 | 72.80 | 72.80 | 268,077 |
| 06 Jul 2023 | 74.10 | 74.50 | 72.55 | 72.55 | 72.55 | 400,018 |
| 05 Jul 2023 | 74.40 | 75.05 | 73.55 | 74.45 | 74.45 | 319,043 |
| 04 Jul 2023 | 74.25 | 75.80 | 73.55 | 75.00 | 75.00 | 294,324 |
| 03 Jul 2023 | 75.00 | 75.65 | 73.60 | 74.20 | 74.20 | 418,661 |
| 30 Jun 2023 | 73.40 | 75.00 | 72.95 | 74.45 | 74.45 | 481,188 |
| 29 Jun 2023 | 72.30 | 73.30 | 71.90 | 73.25 | 73.25 | 430,087 |
| 28 Jun 2023 | 72.85 | 72.90 | 70.85 | 72.20 | 72.20 | 564,510 |
| 27 Jun 2023 | 73.80 | 74.25 | 72.45 | 72.60 | 72.60 | 584,501 |
| 26 Jun 2023 | 75.95 | 76.00 | 73.40 | 73.80 | 73.80 | 439,745 |
| 23 Jun 2023 | 73.20 | 75.95 | 73.15 | 75.55 | 75.55 | 659,970 |
| 22 Jun 2023 | 74.00 | 74.65 | 72.65 | 73.60 | 73.60 | 1,106,050 |
| 21 Jun 2023 | 77.20 | 77.20 | 74.45 | 75.00 | 75.00 | 1,428,886 |
| 20 Jun 2023 | 79.85 | 80.15 | 77.40 | 77.45 | 77.45 | 1,349,463 |
| 19 Jun 2023 | 87.00 | 87.20 | 78.65 | 79.15 | 79.15 | 3,848,731 |
| 16 Jun 2023 | 87.05 | 89.20 | 86.95 | 89.15 | 89.15 | 598,182 |
| 15 Jun 2023 | 87.90 | 88.50 | 86.10 | 86.50 | 86.50 | 358,647 |
| 14 Jun 2023 | 87.85 | 89.45 | 87.55 | 87.85 | 87.85 | 544,256 |
| 13 Jun 2023 | 87.80 | 88.25 | 86.65 | 87.85 | 87.85 | 477,761 |
| 12 Jun 2023 | 86.60 | 87.55 | 86.50 | 87.25 | 87.25 | 439,715 |
| 09 Jun 2023 | 87.00 | 87.60 | 84.80 | 86.25 | 86.25 | 977,184 |
| 08 Jun 2023 | 81.95 | 87.00 | 81.40 | 85.35 | 85.35 | 769,409 |
| 07 Jun 2023 | 83.30 | 83.35 | 81.90 | 81.95 | 81.95 | 245,937 |
| 06 Jun 2023 | 82.35 | 83.45 | 82.05 | 83.30 | 83.30 | 218,708 |
| 02 Jun 2023 | 82.30 | 82.90 | 81.25 | 82.00 | 82.00 | 266,396 |
| 01 Jun 2023 | 82.90 | 82.95 | 81.30 | 82.15 | 82.15 | 203,541 |
| 31 May 2023 | 81.40 | 82.65 | 80.75 | 82.45 | 82.45 | 366,247 |
| 30 May 2023 | 83.40 | 83.95 | 81.45 | 81.60 | 81.60 | 318,615 |
| 26 May 2023 | 81.05 | 83.45 | 80.90 | 83.30 | 83.30 | 321,958 |
| 25 May 2023 | 81.75 | 82.95 | 81.05 | 81.05 | 81.05 | 430,504 |
| 24 May 2023 | 83.65 | 83.65 | 81.50 | 81.80 | 81.80 | 449,214 |
| 23 May 2023 | 86.30 | 86.60 | 84.25 | 84.25 | 84.25 | 367,460 |
| 22 May 2023 | 86.60 | 86.90 | 84.70 | 86.60 | 86.60 | 519,901 |
| 17 May 2023 | 86.00 | 86.60 | 85.40 | 85.70 | 85.70 | 280,720 |
| 16 May 2023 | 86.95 | 87.85 | 86.10 | 86.15 | 86.15 | 287,401 |
| 15 May 2023 | 87.30 | 88.20 | 86.70 | 87.00 | 87.00 | 301,546 |
| 12 May 2023 | 88.30 | 88.35 | 86.30 | 87.05 | 87.05 | 481,463 |
| 11 May 2023 | 87.45 | 88.80 | 87.05 | 88.30 | 88.30 | 782,270 |
| 10 May 2023 | 86.15 | 88.40 | 84.15 | 87.45 | 87.45 | 1,102,958 |
| 09 May 2023 | 84.10 | 86.10 | 82.05 | 85.80 | 85.80 | 659,664 |
| 08 May 2023 | 84.00 | 84.55 | 82.90 | 84.10 | 84.10 | 374,304 |
| 04 May 2023 | 81.85 | 83.60 | 81.05 | 82.90 | 82.90 | 573,406 |
| 03 May 2023 | 84.40 | 84.40 | 81.85 | 81.90 | 81.90 | 687,818 |
| 02 May 2023 | 86.50 | 86.50 | 84.00 | 84.00 | 84.00 | 434,966 |
| 01 May 2023 | 85.60 | 87.00 | 85.50 | 86.50 | 86.50 | 255,898 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
