UK markets open in 3 hours 30 minutes
NIKKEI 225
27,370.37 +249.87 (+0.92%) HANG SENG
17,980.25 -107.72 (-0.60%) CRUDE OIL
87.90 +0.14 (+0.16%) GOLD FUTURES
1,732.00 +11.20 (+0.65%) DOW
30,273.87 -42.43 (-0.14%) BTC-GBP
17,863.77 +9.25 (+0.05%)
ALK-Abelló A/S (ALK-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 126.20 | 127.10 | 125.00 | 126.70 | 126.70 | 170,731 |
| 04 Oct 2022 | 122.80 | 126.50 | 122.80 | 126.30 | 126.30 | 243,235 |
| 03 Oct 2022 | 120.50 | 122.00 | 115.00 | 121.50 | 121.50 | 188,945 |
| 30 Sept 2022 | 118.10 | 121.40 | 118.10 | 120.80 | 120.80 | 190,291 |
| 29 Sept 2022 | 118.80 | 119.80 | 116.90 | 117.80 | 117.80 | 118,751 |
| 28 Sept 2022 | 116.70 | 119.30 | 114.50 | 119.30 | 119.30 | 191,985 |
| 27 Sept 2022 | 118.80 | 121.40 | 117.90 | 119.00 | 119.00 | 196,644 |
| 26 Sept 2022 | 117.90 | 119.30 | 116.40 | 119.00 | 119.00 | 159,882 |
| 23 Sept 2022 | 120.00 | 120.30 | 114.90 | 118.40 | 118.40 | 193,138 |
| 22 Sept 2022 | 123.50 | 125.40 | 119.50 | 120.30 | 120.30 | 121,731 |
| 21 Sept 2022 | 125.40 | 127.20 | 123.60 | 126.60 | 126.60 | 129,338 |
| 20 Sept 2022 | 125.00 | 127.50 | 124.50 | 126.20 | 126.20 | 119,432 |
| 19 Sept 2022 | 126.70 | 127.80 | 123.90 | 126.20 | 126.20 | 126,150 |
| 16 Sept 2022 | 134.10 | 134.20 | 127.70 | 128.10 | 128.10 | 196,402 |
| 15 Sept 2022 | 139.00 | 139.50 | 135.20 | 135.30 | 135.30 | 127,569 |
| 14 Sept 2022 | 142.50 | 143.50 | 138.90 | 139.60 | 139.60 | 165,935 |
| 13 Sept 2022 | 147.40 | 148.50 | 142.50 | 143.40 | 143.40 | 163,981 |
| 12 Sept 2022 | 143.10 | 144.50 | 141.60 | 144.00 | 144.00 | 86,499 |
| 09 Sept 2022 | 142.00 | 143.10 | 140.90 | 143.10 | 143.10 | 74,735 |
| 08 Sept 2022 | 137.30 | 141.00 | 137.20 | 140.60 | 140.60 | 82,735 |
| 07 Sept 2022 | 138.00 | 139.00 | 136.50 | 137.20 | 137.20 | 106,843 |
| 06 Sept 2022 | 137.40 | 139.40 | 136.30 | 138.60 | 138.60 | 104,941 |
| 05 Sept 2022 | 133.80 | 138.30 | 133.80 | 137.40 | 137.40 | 106,535 |
| 02 Sept 2022 | 134.80 | 137.60 | 133.50 | 137.10 | 137.10 | 166,438 |
| 01 Sept 2022 | 136.80 | 137.80 | 132.80 | 133.40 | 133.40 | 140,823 |
| 31 Aug 2022 | 137.70 | 140.80 | 137.50 | 138.10 | 138.10 | 157,018 |
| 30 Aug 2022 | 134.00 | 139.90 | 134.00 | 137.90 | 137.90 | 170,461 |
| 29 Aug 2022 | 138.30 | 138.90 | 133.50 | 135.00 | 135.00 | 161,006 |
| 26 Aug 2022 | 146.10 | 146.40 | 139.70 | 140.70 | 140.70 | 98,110 |
| 25 Aug 2022 | 146.00 | 148.30 | 145.00 | 146.20 | 146.20 | 99,440 |
| 24 Aug 2022 | 144.00 | 145.80 | 143.00 | 145.30 | 145.30 | 250,094 |
| 23 Aug 2022 | 145.30 | 145.70 | 142.40 | 144.10 | 144.10 | 73,318 |
| 22 Aug 2022 | 144.50 | 146.50 | 143.20 | 146.10 | 146.10 | 145,462 |
| 19 Aug 2022 | 142.10 | 145.90 | 142.00 | 145.00 | 145.00 | 100,608 |
| 18 Aug 2022 | 142.80 | 144.80 | 142.00 | 142.70 | 142.70 | 81,149 |
| 17 Aug 2022 | 144.70 | 147.00 | 143.00 | 143.80 | 143.80 | 143,763 |
| 16 Aug 2022 | 145.40 | 145.80 | 142.90 | 144.00 | 144.00 | 179,051 |
| 15 Aug 2022 | 144.90 | 146.50 | 142.70 | 144.50 | 144.50 | 227,028 |
| 12 Aug 2022 | 152.00 | 152.30 | 141.70 | 142.90 | 142.90 | 362,721 |
| 11 Aug 2022 | 146.70 | 156.20 | 146.30 | 152.50 | 152.50 | 436,270 |
| 10 Aug 2022 | 137.60 | 141.70 | 136.50 | 141.50 | 141.50 | 74,237 |
| 09 Aug 2022 | 141.00 | 142.90 | 136.90 | 138.80 | 138.80 | 93,591 |
| 08 Aug 2022 | 141.80 | 142.20 | 139.20 | 140.50 | 140.50 | 99,275 |
| 05 Aug 2022 | 152.00 | 153.20 | 141.10 | 141.10 | 141.10 | 172,966 |
| 04 Aug 2022 | 145.30 | 153.60 | 144.70 | 152.00 | 152.00 | 267,799 |
| 03 Aug 2022 | 144.30 | 147.00 | 143.40 | 145.40 | 145.40 | 81,863 |
| 02 Aug 2022 | 145.10 | 146.70 | 143.30 | 145.00 | 145.00 | 93,966 |
| 01 Aug 2022 | 144.30 | 146.20 | 143.20 | 146.00 | 146.00 | 80,161 |
| 29 Jul 2022 | 142.50 | 145.30 | 140.90 | 145.00 | 145.00 | 161,703 |
| 28 Jul 2022 | 142.20 | 144.00 | 139.20 | 140.90 | 140.90 | 78,132 |
| 27 Jul 2022 | 141.30 | 144.00 | 140.50 | 140.90 | 140.90 | 94,685 |
| 26 Jul 2022 | 140.00 | 141.60 | 138.20 | 141.30 | 141.30 | 75,852 |
| 25 Jul 2022 | 140.40 | 141.90 | 138.80 | 140.00 | 140.00 | 56,918 |
| 22 Jul 2022 | 140.40 | 140.90 | 137.00 | 139.80 | 139.80 | 109,208 |
| 21 Jul 2022 | 142.10 | 142.50 | 140.20 | 141.30 | 141.30 | 115,886 |
| 20 Jul 2022 | 142.00 | 142.80 | 139.40 | 140.20 | 140.20 | 81,828 |
| 19 Jul 2022 | 138.60 | 141.80 | 137.10 | 141.60 | 141.60 | 74,744 |
| 18 Jul 2022 | 139.50 | 141.70 | 137.80 | 140.80 | 140.80 | 75,109 |
| 15 Jul 2022 | 136.90 | 140.00 | 134.50 | 139.50 | 139.50 | 123,285 |
| 14 Jul 2022 | 134.40 | 136.20 | 133.50 | 134.50 | 134.50 | 78,167 |
| 13 Jul 2022 | 135.40 | 136.20 | 131.60 | 135.30 | 135.30 | 113,011 |
| 12 Jul 2022 | 137.30 | 137.50 | 134.30 | 135.40 | 135.40 | 59,866 |
| 11 Jul 2022 | 137.50 | 138.50 | 135.40 | 137.30 | 137.30 | 58,091 |
| 08 Jul 2022 | 136.80 | 138.20 | 134.20 | 138.10 | 138.10 | 97,004 |
| 07 Jul 2022 | 135.80 | 137.20 | 133.20 | 136.80 | 136.80 | 125,089 |
| 06 Jul 2022 | 132.50 | 134.60 | 131.10 | 134.20 | 134.20 | 107,301 |
| 05 Jul 2022 | 129.00 | 133.30 | 128.40 | 132.00 | 132.00 | 143,635 |
| 04 Jul 2022 | 129.20 | 130.70 | 128.40 | 129.00 | 129.00 | 152,636 |
| 01 Jul 2022 | 121.60 | 127.40 | 121.60 | 127.20 | 127.20 | 134,894 |
| 30 Jun 2022 | 125.00 | 125.00 | 121.70 | 123.20 | 123.20 | 167,127 |
| 29 Jun 2022 | 123.70 | 126.70 | 123.40 | 125.90 | 125.90 | 99,921 |
| 28 Jun 2022 | 126.60 | 127.80 | 124.90 | 125.70 | 125.70 | 142,098 |
| 27 Jun 2022 | 123.20 | 126.90 | 121.60 | 125.80 | 125.80 | 201,306 |
| 24 Jun 2022 | 120.80 | 124.40 | 120.70 | 123.50 | 123.50 | 107,440 |
| 23 Jun 2022 | 118.50 | 120.90 | 116.30 | 120.60 | 120.60 | 99,158 |
| 22 Jun 2022 | 117.10 | 120.00 | 114.00 | 119.50 | 119.50 | 148,508 |
| 21 Jun 2022 | 117.10 | 118.50 | 116.50 | 118.10 | 118.10 | 110,065 |
| 20 Jun 2022 | 115.10 | 118.60 | 114.60 | 116.80 | 116.80 | 94,717 |
| 17 Jun 2022 | 114.40 | 117.90 | 113.80 | 115.10 | 115.10 | 171,344 |
| 16 Jun 2022 | 120.20 | 120.60 | 113.70 | 114.40 | 114.40 | 169,194 |
| 15 Jun 2022 | 117.20 | 121.60 | 115.70 | 121.20 | 121.20 | 322,288 |
| 14 Jun 2022 | 118.70 | 121.70 | 115.30 | 116.50 | 116.50 | 199,008 |
| 13 Jun 2022 | 122.40 | 124.60 | 118.00 | 118.30 | 118.30 | 208,791 |
| 10 Jun 2022 | 127.00 | 127.70 | 122.70 | 124.50 | 124.50 | 175,463 |
| 09 Jun 2022 | 133.60 | 134.10 | 128.00 | 128.40 | 128.40 | 117,047 |
| 08 Jun 2022 | 132.54 | 135.10 | 132.54 | 134.26 | 134.26 | 149,712 |
| 07 Jun 2022 | 135.20 | 136.68 | 131.20 | 132.52 | 132.52 | 222,328 |
| 03 Jun 2022 | 137.40 | 138.92 | 135.84 | 136.00 | 136.00 | 124,482 |
| 02 Jun 2022 | 134.18 | 136.34 | 132.52 | 135.78 | 135.78 | 126,908 |
| 01 Jun 2022 | 138.24 | 138.64 | 133.58 | 133.86 | 133.86 | 198,237 |
| 31 May 2022 | 139.00 | 139.24 | 136.80 | 138.24 | 138.24 | 419,480 |
| 30 May 2022 | 135.70 | 140.52 | 135.00 | 139.30 | 139.30 | 274,367 |
| 25 May 2022 | 133.38 | 134.96 | 131.00 | 133.04 | 133.04 | 236,066 |
| 24 May 2022 | 132.00 | 133.48 | 130.32 | 132.38 | 132.38 | 153,202 |
| 23 May 2022 | 135.18 | 135.78 | 132.10 | 132.10 | 132.10 | 157,978 |
| 20 May 2022 | 129.36 | 134.66 | 129.30 | 133.32 | 133.32 | 365,000 |
| 19 May 2022 | 123.68 | 129.88 | 123.68 | 129.02 | 129.02 | 254,882 |
| 18 May 2022 | 129.56 | 131.00 | 126.38 | 127.06 | 127.06 | 245,833 |
| 17 May 2022 | 127.00 | 130.62 | 126.90 | 129.00 | 129.00 | 256,406 |
| 16 May 2022 | 123.28 | 130.78 | 123.28 | 128.84 | 128.84 | 568,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
