Mail

ALK-B.CO - ALK-Abelló A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK

Show:

Historical prices

Frequency:

Daily

Currency in DKKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
28 Apr 2023	86.35	86.65	85.00	85.40	85.40	403,088
27 Apr 2023	83.60	86.50	83.60	86.10	86.10	691,794
26 Apr 2023	84.40	84.75	82.50	83.30	83.30	469,011
25 Apr 2023	85.00	85.25	83.35	84.40	84.40	609,769
24 Apr 2023	87.00	87.10	85.15	85.35	85.35	839,572
21 Apr 2023	82.80	86.60	80.75	86.55	86.55	2,068,430
20 Apr 2023	83.00	84.30	82.20	82.80	82.80	1,704,725
19 Apr 2023	85.85	86.45	82.30	82.60	82.60	1,831,525
18 Apr 2023	100.00	100.00	84.50	84.50	84.50	7,084,494
17 Apr 2023	111.40	112.30	110.10	111.30	111.30	307,552
14 Apr 2023	112.00	112.70	108.60	110.00	110.00	480,700
13 Apr 2023	108.50	113.30	107.60	112.40	112.40	610,881
12 Apr 2023	108.90	108.90	105.50	107.40	107.40	321,345
11 Apr 2023	105.80	109.60	105.80	107.90	107.90	249,205
05 Apr 2023	104.90	105.60	103.70	105.20	105.20	149,135
04 Apr 2023	103.90	105.50	103.40	104.80	104.80	153,813
03 Apr 2023	106.30	106.50	101.10	103.10	103.10	286,053
31 Mar 2023	105.40	107.00	104.80	106.10	106.10	195,015
30 Mar 2023	105.60	105.90	104.20	105.00	105.00	328,614
29 Mar 2023	104.00	105.30	103.90	104.70	104.70	320,313
28 Mar 2023	104.00	105.00	102.70	103.90	103.90	267,868
27 Mar 2023	102.00	104.80	102.00	104.10	104.10	188,210
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...