UK markets close in 4 hours 29 minutes

ALK-Abelló A/S (ALK-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
154.30+1.30 (+0.85%)
As of 01:00PM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024152.90154.90152.60154.30154.3047,147
27 May 2024154.30155.10152.80153.00153.00130,939
24 May 2024154.80155.50153.70154.30154.30116,430
23 May 2024158.00158.90154.80155.00155.00183,548
22 May 2024154.90158.80153.80158.30158.30230,921
21 May 2024152.00155.10151.70154.90154.90161,697
17 May 2024155.00155.40151.20152.00152.00187,928
16 May 2024155.30156.70154.10155.90155.90212,213
15 May 2024154.90156.40151.30155.20155.20301,166
14 May 2024153.50155.60151.90154.50154.50253,312
13 May 2024152.40153.50148.90153.30153.30420,959
08 May 2024152.50154.70151.60153.30153.30281,316
07 May 2024152.40156.50151.50153.50153.50433,376
06 May 2024148.60153.20144.00152.40152.40445,050
03 May 2024143.50156.80143.50148.80148.801,918,631
02 May 2024133.80137.50127.00131.00131.00412,774
01 May 2024130.50131.20129.50131.20131.2050,726
30 Apr 2024130.80131.70129.70130.50130.50144,599
29 Apr 2024130.00131.90128.00130.80130.80178,326
26 Apr 2024125.00130.00125.00130.00130.00295,748
25 Apr 2024126.50126.50123.80124.40124.40129,398
24 Apr 2024128.80128.80126.00126.50126.50208,450
23 Apr 2024127.90129.80126.20128.70128.70246,240
22 Apr 2024125.00128.00124.70127.50127.50229,802
19 Apr 2024124.00126.10122.90125.60125.60148,646
18 Apr 2024126.20127.60123.40125.60125.60185,929
17 Apr 2024127.30128.10125.40126.20126.20126,778
16 Apr 2024127.60129.10126.10127.30127.30233,099
15 Apr 2024124.60129.00124.60128.60128.60194,181
12 Apr 2024127.50129.80124.60124.60124.60220,043
11 Apr 2024123.90126.60122.90126.00126.00223,541
10 Apr 2024122.90124.20122.20123.80123.80140,178
09 Apr 2024124.00125.10122.80122.90122.90114,418
08 Apr 2024122.90125.00121.10124.70124.70193,825
05 Apr 2024121.50123.80120.80123.80123.80112,313
04 Apr 2024123.60124.50122.10122.10122.10230,543
03 Apr 2024122.10124.40121.60124.30124.30171,473
02 Apr 2024124.50124.50119.60122.40122.40448,068
27 Mar 2024123.90124.30122.10124.10124.10254,733
26 Mar 2024124.10124.90123.40123.90123.90312,940
25 Mar 2024127.80127.80124.50125.00125.00159,078
22 Mar 2024128.40129.10127.20127.80127.80141,374
21 Mar 2024128.50130.20125.70128.40128.40260,965
20 Mar 2024129.50130.20127.50127.80127.80194,639
19 Mar 2024129.00130.40128.50129.50129.50213,706
18 Mar 2024127.00130.00126.30129.20129.20176,659
15 Mar 2024128.60129.20127.00127.40127.40186,142
14 Mar 2024129.90130.70128.40129.20129.20154,417
13 Mar 2024130.50130.60128.00130.40130.40171,247
12 Mar 2024129.60130.80129.30130.80130.80310,303
11 Mar 2024131.00132.20128.40129.70129.70196,437
08 Mar 2024131.90132.80130.30131.90131.90245,471
07 Mar 2024131.00132.60130.00132.20132.20383,680
06 Mar 2024132.00132.30129.40131.60131.60241,142
05 Mar 2024131.50134.50131.00132.10132.10399,024
04 Mar 2024131.10132.90130.40131.40131.40305,170
01 Mar 2024129.40131.60127.90130.40130.40400,324
29 Feb 2024130.80131.50127.90128.50128.50216,068
28 Feb 2024127.00132.20126.80130.20130.20358,532
27 Feb 2024130.50130.60127.80128.20128.20191,257
26 Feb 2024129.00130.90128.60130.40130.40238,860
23 Feb 2024131.30131.60126.50129.00129.00236,826
22 Feb 2024133.00133.00130.60131.30131.30156,380
21 Feb 2024130.30131.80129.20131.80131.80308,520
20 Feb 2024129.50132.50129.00130.80130.80400,436
19 Feb 2024128.40129.20126.70128.50128.50253,959
16 Feb 2024129.10130.40125.00128.20128.20342,057
15 Feb 2024125.40128.80123.10128.60128.60416,559
14 Feb 2024129.60130.30124.50124.90124.90497,471
13 Feb 2024131.30132.20126.50128.40128.40470,062
12 Feb 2024131.00132.80129.50131.30131.30466,280
09 Feb 2024124.00131.30123.60129.00129.001,202,006
08 Feb 2024115.70124.00114.00123.70123.701,122,329
07 Feb 2024113.50115.30112.30114.40114.40315,649
06 Feb 2024112.20115.20112.20113.10113.10289,891
05 Feb 2024112.80113.30110.20111.80111.80199,261
02 Feb 2024111.70113.90111.60112.80112.80317,522
01 Feb 2024111.00112.20110.20110.70110.70223,055
31 Jan 2024109.20112.00108.50111.60111.60272,225
30 Jan 2024109.90111.00108.30109.20109.20254,112
29 Jan 2024109.30109.90107.20109.40109.40262,904
26 Jan 2024107.10110.40107.10109.70109.70286,113
25 Jan 2024104.60108.3098.50107.40107.40380,316
24 Jan 2024108.40108.90104.90104.90104.90287,669
23 Jan 2024108.60109.40107.20107.40107.40418,256
22 Jan 2024109.10110.40107.90108.40108.40284,887
19 Jan 2024114.30115.50109.00109.00109.00522,126
18 Jan 2024109.40114.20109.40114.00114.00567,231
17 Jan 2024106.30109.20106.10109.20109.20285,852
16 Jan 2024107.00108.50106.20108.00108.00130,601
15 Jan 2024107.00107.80106.40107.70107.70104,698
12 Jan 2024108.40109.80108.10108.60108.60306,201
11 Jan 2024108.20108.70107.20107.50107.50264,367
10 Jan 2024106.40107.30105.30107.30107.30241,741
09 Jan 2024106.20107.60105.40106.60106.60273,996
08 Jan 2024104.30105.40102.80105.20105.20342,737
05 Jan 2024103.40104.30101.70104.30104.30213,853
04 Jan 202499.60103.3099.60103.10103.10354,406
03 Jan 2024102.50102.9099.20100.20100.20268,801
02 Jan 2024101.30102.90100.90102.50102.50288,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...