ALK-Abelló A/S (ALK-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CET
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 103.00 | 113.40 | 98.30 | 112.80 | 112.80 | 1,621,567 |
| 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 |
| 03 Nov 2022 | 112.60 | 115.50 | 111.30 | 112.60 | 112.60 | 342,615 |
| 02 Nov 2022 | 116.80 | 117.60 | 114.10 | 114.10 | 114.10 | 309,542 |
| 01 Nov 2022 | 125.00 | 125.00 | 115.00 | 116.40 | 116.40 | 1,035,328 |
| 31 Oct 2022 | 129.80 | 130.40 | 124.30 | 124.80 | 124.80 | 223,907 |
| 28 Oct 2022 | 128.10 | 129.90 | 127.40 | 129.90 | 129.90 | 92,770 |
| 27 Oct 2022 | 132.20 | 132.60 | 128.80 | 129.00 | 129.00 | 123,306 |
| 26 Oct 2022 | 131.40 | 133.30 | 129.90 | 132.30 | 132.30 | 100,980 |
| 25 Oct 2022 | 130.00 | 131.60 | 127.90 | 131.10 | 131.10 | 111,717 |
| 24 Oct 2022 | 128.50 | 130.40 | 127.90 | 129.30 | 129.30 | 79,363 |
| 21 Oct 2022 | 127.10 | 128.80 | 126.30 | 127.30 | 127.30 | 144,818 |
| 20 Oct 2022 | 129.50 | 129.50 | 125.90 | 128.30 | 128.30 | 108,750 |
| 19 Oct 2022 | 134.40 | 134.40 | 128.50 | 129.50 | 129.50 | 101,065 |
| 18 Oct 2022 | 133.90 | 134.90 | 132.40 | 134.00 | 134.00 | 157,680 |
| 17 Oct 2022 | 129.90 | 132.70 | 128.00 | 131.60 | 131.60 | 89,784 |
| 14 Oct 2022 | 130.20 | 131.50 | 127.90 | 129.70 | 129.70 | 168,559 |
| 13 Oct 2022 | 127.00 | 127.00 | 123.40 | 126.20 | 126.20 | 155,794 |
| 12 Oct 2022 | 125.00 | 125.80 | 124.20 | 125.60 | 125.60 | 150,695 |
| 11 Oct 2022 | 121.90 | 125.00 | 121.60 | 125.00 | 125.00 | 191,799 |
| 10 Oct 2022 | 127.20 | 127.30 | 121.90 | 123.80 | 123.80 | 157,383 |
| 07 Oct 2022 | 130.90 | 132.60 | 127.10 | 128.80 | 128.80 | 136,856 |
| 06 Oct 2022 | 127.50 | 131.60 | 127.50 | 131.40 | 131.40 | 109,424 |
| 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 |
| *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.
