ALK-Abelló A/S (ALK-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 05:59PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 101.30 | 101.90 | 100.10 | 101.90 | 101.90 | 231,011 |
| 23 Mar 2023 | 98.55 | 102.20 | 98.20 | 102.00 | 102.00 | 259,714 |
| 22 Mar 2023 | 100.00 | 100.00 | 98.55 | 98.95 | 98.95 | 107,688 |
| 21 Mar 2023 | 98.20 | 100.10 | 97.85 | 99.50 | 99.50 | 259,431 |
| 20 Mar 2023 | 97.00 | 98.05 | 94.35 | 97.55 | 97.55 | 261,008 |
| 17 Mar 2023 | 96.65 | 100.40 | 96.65 | 97.75 | 97.75 | 179,587 |
| 16 Mar 2023 | 97.65 | 98.75 | 96.30 | 98.60 | 98.60 | 230,044 |
| 15 Mar 2023 | 100.50 | 100.80 | 96.75 | 97.65 | 97.65 | 229,798 |
| 14 Mar 2023 | 98.25 | 101.20 | 97.40 | 100.00 | 100.00 | 312,849 |
| 13 Mar 2023 | 102.50 | 102.50 | 97.25 | 98.35 | 98.35 | 413,142 |
| 10 Mar 2023 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 159,231 |
| 09 Mar 2023 | 104.90 | 105.50 | 104.20 | 105.00 | 105.00 | 137,983 |
| 08 Mar 2023 | 105.50 | 105.90 | 104.30 | 105.00 | 105.00 | 352,713 |
| 07 Mar 2023 | 106.00 | 108.70 | 105.50 | 105.90 | 105.90 | 336,319 |
| 06 Mar 2023 | 107.00 | 108.10 | 106.10 | 106.70 | 106.70 | 172,490 |
| 03 Mar 2023 | 105.50 | 106.60 | 105.40 | 106.50 | 106.50 | 213,886 |
| 02 Mar 2023 | 103.00 | 105.80 | 102.50 | 105.40 | 105.40 | 320,488 |
| 01 Mar 2023 | 104.90 | 104.90 | 102.60 | 103.70 | 103.70 | 293,974 |
| 28 Feb 2023 | 106.70 | 106.90 | 104.40 | 104.90 | 104.90 | 294,328 |
| 27 Feb 2023 | 107.10 | 107.20 | 106.00 | 106.70 | 106.70 | 150,279 |
| 24 Feb 2023 | 106.50 | 108.70 | 106.20 | 107.40 | 107.40 | 336,186 |
| 23 Feb 2023 | 106.40 | 107.30 | 105.70 | 106.50 | 106.50 | 243,247 |
| 22 Feb 2023 | 108.00 | 108.10 | 105.20 | 105.90 | 105.90 | 296,838 |
| 21 Feb 2023 | 110.10 | 111.00 | 108.00 | 108.10 | 108.10 | 161,612 |
| 20 Feb 2023 | 111.40 | 112.00 | 110.40 | 110.60 | 110.60 | 160,951 |
| 17 Feb 2023 | 109.70 | 111.40 | 109.00 | 110.80 | 110.80 | 298,631 |
| 16 Feb 2023 | 109.80 | 110.90 | 109.00 | 110.80 | 110.80 | 305,702 |
| 15 Feb 2023 | 107.50 | 109.40 | 106.70 | 109.00 | 109.00 | 325,177 |
| 14 Feb 2023 | 106.50 | 109.30 | 106.40 | 108.00 | 108.00 | 308,837 |
| 13 Feb 2023 | 104.30 | 105.60 | 102.30 | 105.60 | 105.60 | 309,063 |
| 10 Feb 2023 | 105.20 | 105.20 | 102.30 | 104.10 | 104.10 | 340,425 |
| 09 Feb 2023 | 106.70 | 107.70 | 104.80 | 106.00 | 106.00 | 412,505 |
| 08 Feb 2023 | 108.20 | 110.20 | 105.90 | 106.50 | 106.50 | 502,363 |
| 07 Feb 2023 | 111.30 | 112.20 | 107.90 | 108.50 | 108.50 | 363,073 |
| 06 Feb 2023 | 112.80 | 112.80 | 108.60 | 111.10 | 111.10 | 560,149 |
| 03 Feb 2023 | 103.00 | 113.40 | 98.30 | 112.80 | 112.80 | 1,679,423 |
| 02 Feb 2023 | 103.70 | 104.00 | 102.00 | 103.00 | 103.00 | 550,653 |
| 01 Feb 2023 | 102.00 | 103.80 | 101.10 | 102.60 | 102.60 | 534,483 |
| 31 Jan 2023 | 101.50 | 101.80 | 98.90 | 101.80 | 101.80 | 358,475 |
| 30 Jan 2023 | 101.00 | 101.50 | 100.10 | 101.50 | 101.50 | 283,931 |
| 27 Jan 2023 | 97.65 | 101.20 | 97.65 | 101.00 | 101.00 | 360,391 |
| 26 Jan 2023 | 97.90 | 99.80 | 97.00 | 97.65 | 97.65 | 449,958 |
| 25 Jan 2023 | 96.25 | 97.25 | 94.20 | 96.50 | 96.50 | 518,553 |
| 24 Jan 2023 | 100.50 | 100.60 | 95.80 | 96.25 | 96.25 | 453,197 |
| 23 Jan 2023 | 98.35 | 100.50 | 98.35 | 100.30 | 100.30 | 214,530 |
| 20 Jan 2023 | 98.05 | 98.20 | 95.65 | 98.00 | 98.00 | 205,308 |
| 19 Jan 2023 | 98.50 | 99.00 | 96.10 | 96.10 | 96.10 | 200,228 |
| 18 Jan 2023 | 100.60 | 101.20 | 98.55 | 98.70 | 98.70 | 270,839 |
| 17 Jan 2023 | 101.40 | 101.50 | 100.20 | 100.90 | 100.90 | 189,258 |
| 16 Jan 2023 | 101.00 | 102.10 | 100.70 | 101.20 | 101.20 | 212,650 |
| 13 Jan 2023 | 100.90 | 101.50 | 100.00 | 100.50 | 100.50 | 147,035 |
| 12 Jan 2023 | 101.60 | 101.60 | 98.80 | 100.80 | 100.80 | 319,915 |
| 11 Jan 2023 | 99.75 | 101.90 | 99.00 | 101.30 | 101.30 | 518,400 |
| 10 Jan 2023 | 97.80 | 99.85 | 96.90 | 99.60 | 99.60 | 1,109,643 |
| 09 Jan 2023 | 96.65 | 99.50 | 96.65 | 97.80 | 97.80 | 571,775 |
| 06 Jan 2023 | 93.50 | 95.10 | 92.45 | 94.30 | 94.30 | 265,012 |
| 05 Jan 2023 | 95.35 | 95.50 | 92.80 | 93.40 | 93.40 | 455,457 |
| 04 Jan 2023 | 98.40 | 98.45 | 94.35 | 95.15 | 95.15 | 420,183 |
| 03 Jan 2023 | 97.45 | 99.75 | 97.00 | 98.40 | 98.40 | 266,435 |
| 02 Jan 2023 | 96.10 | 97.95 | 95.90 | 97.45 | 97.45 | 161,939 |
| 30 Dec 2022 | 95.45 | 96.25 | 94.75 | 96.05 | 96.05 | 235,105 |
| 29 Dec 2022 | 94.15 | 95.65 | 93.10 | 95.45 | 95.45 | 269,827 |
| 28 Dec 2022 | 93.00 | 93.95 | 92.05 | 93.65 | 93.65 | 221,489 |
| 27 Dec 2022 | 95.00 | 95.00 | 92.65 | 93.00 | 93.00 | 243,449 |
| 23 Dec 2022 | 95.10 | 95.85 | 93.80 | 94.80 | 94.80 | 236,174 |
| 22 Dec 2022 | 95.25 | 96.55 | 94.70 | 95.35 | 95.35 | 237,706 |
| 21 Dec 2022 | 93.90 | 95.60 | 93.05 | 95.25 | 95.25 | 249,009 |
| 20 Dec 2022 | 93.30 | 94.25 | 91.75 | 93.90 | 93.90 | 320,592 |
| 19 Dec 2022 | 95.85 | 96.40 | 93.55 | 94.25 | 94.25 | 443,124 |
| 16 Dec 2022 | 98.95 | 98.95 | 95.80 | 95.85 | 95.85 | 527,037 |
| 15 Dec 2022 | 102.00 | 102.00 | 99.00 | 99.45 | 99.45 | 259,183 |
| 14 Dec 2022 | 102.00 | 103.00 | 101.20 | 102.60 | 102.60 | 162,545 |
| 13 Dec 2022 | 100.50 | 104.30 | 98.85 | 102.20 | 102.20 | 337,493 |
| 12 Dec 2022 | 99.00 | 100.20 | 98.40 | 100.20 | 100.20 | 234,434 |
| 09 Dec 2022 | 99.70 | 100.70 | 98.05 | 100.00 | 100.00 | 295,803 |
| 08 Dec 2022 | 98.60 | 99.95 | 98.00 | 99.50 | 99.50 | 194,758 |
| 07 Dec 2022 | 98.85 | 99.50 | 97.05 | 99.20 | 99.20 | 211,698 |
| 06 Dec 2022 | 101.50 | 101.50 | 98.80 | 99.25 | 99.25 | 203,515 |
| 05 Dec 2022 | 104.20 | 104.60 | 101.80 | 102.10 | 102.10 | 190,961 |
| 02 Dec 2022 | 103.00 | 105.70 | 103.00 | 104.20 | 104.20 | 417,732 |
| 01 Dec 2022 | 102.00 | 103.60 | 101.30 | 102.90 | 102.90 | 356,104 |
| 30 Nov 2022 | 99.40 | 101.10 | 99.10 | 101.10 | 101.10 | 230,361 |
| 29 Nov 2022 | 101.00 | 101.00 | 98.10 | 99.30 | 99.30 | 166,255 |
| 28 Nov 2022 | 99.55 | 101.00 | 99.05 | 100.10 | 100.10 | 403,576 |
| 25 Nov 2022 | 99.85 | 100.40 | 99.50 | 99.90 | 99.90 | 166,498 |
| 24 Nov 2022 | 98.95 | 100.40 | 98.50 | 100.00 | 100.00 | 209,282 |
| 23 Nov 2022 | 99.70 | 99.70 | 98.10 | 98.80 | 98.80 | 298,915 |
| 22 Nov 2022 | 101.70 | 101.70 | 98.10 | 99.00 | 99.00 | 287,236 |
| 21 Nov 2022 | 101.30 | 101.50 | 99.35 | 101.50 | 101.50 | 268,107 |
| 18 Nov 2022 | 101.90 | 102.20 | 100.30 | 101.30 | 101.30 | 136,162 |
| 17 Nov 2022 | 101.30 | 102.50 | 100.20 | 101.10 | 101.10 | 187,181 |
| 16 Nov 2022 | 104.00 | 104.30 | 100.90 | 101.00 | 101.00 | 279,267 |
| 15 Nov 2022 | 103.80 | 104.30 | 101.80 | 103.70 | 103.70 | 449,785 |
| 14 Nov 2022 | 106.00 | 106.40 | 103.60 | 103.70 | 103.70 | 625,639 |
| 11 Nov 2022 | 110.90 | 110.90 | 105.10 | 106.20 | 106.20 | 827,891 |
| 10 Nov 2022 | 114.20 | 114.20 | 103.60 | 107.70 | 107.70 | 2,251,435 |
| 09 Nov 2022 | 117.40 | 118.90 | 116.50 | 118.50 | 118.50 | 291,976 |
| 08 Nov 2022 | 115.40 | 119.70 | 114.10 | 118.40 | 118.40 | 327,531 |
| 07 Nov 2022 | 111.00 | 115.30 | 110.00 | 114.80 | 114.80 | 515,877 |
| 04 Nov 2022 | 112.80 | 114.50 | 109.20 | 110.40 | 110.40 | 400,921 |
| *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.
