UK markets closed

ALK-Abelló A/S (ALK-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
124.40-2.10 (-1.66%)
At close: 04:59PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024126.50126.50123.80124.40124.40118,365
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
29 Dec 2023100.00102.0099.50101.20101.20216,812
28 Dec 2023100.70100.9099.50100.00100.00189,360
27 Dec 202399.45101.7099.45100.30100.30232,113
22 Dec 202398.3099.3598.0599.0099.00182,060
21 Dec 202398.2099.3098.2098.7598.75192,975
20 Dec 202399.00100.8098.95100.10100.10367,028
19 Dec 202398.0099.3598.0098.9598.95139,511
18 Dec 202398.2599.0097.4598.0098.00215,779
15 Dec 202399.00100.2098.2098.4598.45368,699
14 Dec 202396.5099.2596.0099.0099.00702,787
13 Dec 202394.2595.8094.0095.4595.45254,360
12 Dec 202393.3594.2592.6594.2594.25236,925
11 Dec 202393.0593.5592.6593.3593.35116,981
08 Dec 202393.3594.2592.7093.1593.15128,995
07 Dec 202392.8093.6091.2593.5093.50771,301
06 Dec 202393.5094.0092.1593.1593.15146,326
05 Dec 202392.2093.7591.4093.2593.25184,828
04 Dec 202391.7592.9591.7092.2092.20174,105
01 Dec 202394.5094.9090.1591.7591.75243,710
30 Nov 202394.7095.1593.7094.8094.80307,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...