UK markets closed

ALK-Abelló A/S (ALK-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
112.80+9.80 (+9.51%)
At close: 04:59PM CET
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023103.00113.4098.30112.80112.801,621,567
02 Feb 2023103.70104.00102.00103.00103.00550,653
01 Feb 2023102.00103.80101.10102.60102.60534,483
31 Jan 2023101.50101.8098.90101.80101.80358,475
30 Jan 2023101.00101.50100.10101.50101.50283,931
27 Jan 202397.65101.2097.65101.00101.00360,391
26 Jan 202397.9099.8097.0097.6597.65449,958
25 Jan 202396.2597.2594.2096.5096.50518,553
24 Jan 2023100.50100.6095.8096.2596.25453,197
23 Jan 202398.35100.5098.35100.30100.30214,530
20 Jan 202398.0598.2095.6598.0098.00205,308
19 Jan 202398.5099.0096.1096.1096.10200,228
18 Jan 2023100.60101.2098.5598.7098.70270,839
17 Jan 2023101.40101.50100.20100.90100.90189,258
16 Jan 2023101.00102.10100.70101.20101.20212,650
13 Jan 2023100.90101.50100.00100.50100.50147,035
12 Jan 2023101.60101.6098.80100.80100.80319,915
11 Jan 202399.75101.9099.00101.30101.30518,400
10 Jan 202397.8099.8596.9099.6099.601,109,643
09 Jan 202396.6599.5096.6597.8097.80571,775
06 Jan 202393.5095.1092.4594.3094.30265,012
05 Jan 202395.3595.5092.8093.4093.40455,457
04 Jan 202398.4098.4594.3595.1595.15420,183
03 Jan 202397.4599.7597.0098.4098.40266,435
02 Jan 202396.1097.9595.9097.4597.45161,939
30 Dec 202295.4596.2594.7596.0596.05235,105
29 Dec 202294.1595.6593.1095.4595.45269,827
28 Dec 202293.0093.9592.0593.6593.65221,489
27 Dec 202295.0095.0092.6593.0093.00243,449
23 Dec 202295.1095.8593.8094.8094.80236,174
22 Dec 202295.2596.5594.7095.3595.35237,706
21 Dec 202293.9095.6093.0595.2595.25249,009
20 Dec 202293.3094.2591.7593.9093.90320,592
19 Dec 202295.8596.4093.5594.2594.25443,124
16 Dec 202298.9598.9595.8095.8595.85527,037
15 Dec 2022102.00102.0099.0099.4599.45259,183
14 Dec 2022102.00103.00101.20102.60102.60162,545
13 Dec 2022100.50104.3098.85102.20102.20337,493
12 Dec 202299.00100.2098.40100.20100.20234,434
09 Dec 202299.70100.7098.05100.00100.00295,803
08 Dec 202298.6099.9598.0099.5099.50194,758
07 Dec 202298.8599.5097.0599.2099.20211,698
06 Dec 2022101.50101.5098.8099.2599.25203,515
05 Dec 2022104.20104.60101.80102.10102.10190,961
02 Dec 2022103.00105.70103.00104.20104.20417,732
01 Dec 2022102.00103.60101.30102.90102.90356,104
30 Nov 202299.40101.1099.10101.10101.10230,361
29 Nov 2022101.00101.0098.1099.3099.30166,255
28 Nov 202299.55101.0099.05100.10100.10403,576
25 Nov 202299.85100.4099.5099.9099.90166,498
24 Nov 202298.95100.4098.50100.00100.00209,282
23 Nov 202299.7099.7098.1098.8098.80298,915
22 Nov 2022101.70101.7098.1099.0099.00287,236
21 Nov 2022101.30101.5099.35101.50101.50268,107
18 Nov 2022101.90102.20100.30101.30101.30136,162
17 Nov 2022101.30102.50100.20101.10101.10187,181
16 Nov 2022104.00104.30100.90101.00101.00279,267
15 Nov 2022103.80104.30101.80103.70103.70449,785
14 Nov 2022106.00106.40103.60103.70103.70625,639
11 Nov 2022110.90110.90105.10106.20106.20827,891
10 Nov 2022114.20114.20103.60107.70107.702,251,435
09 Nov 2022117.40118.90116.50118.50118.50291,976
08 Nov 2022115.40119.70114.10118.40118.40327,531
07 Nov 2022111.00115.30110.00114.80114.80515,877
04 Nov 2022112.80114.50109.20110.40110.40400,921
03 Nov 2022112.60115.50111.30112.60112.60342,615
02 Nov 2022116.80117.60114.10114.10114.10309,542
01 Nov 2022125.00125.00115.00116.40116.401,035,328
31 Oct 2022129.80130.40124.30124.80124.80223,907
28 Oct 2022128.10129.90127.40129.90129.9092,770
27 Oct 2022132.20132.60128.80129.00129.00123,306
26 Oct 2022131.40133.30129.90132.30132.30100,980
25 Oct 2022130.00131.60127.90131.10131.10111,717
24 Oct 2022128.50130.40127.90129.30129.3079,363
21 Oct 2022127.10128.80126.30127.30127.30144,818
20 Oct 2022129.50129.50125.90128.30128.30108,750
19 Oct 2022134.40134.40128.50129.50129.50101,065
18 Oct 2022133.90134.90132.40134.00134.00157,680
17 Oct 2022129.90132.70128.00131.60131.6089,784
14 Oct 2022130.20131.50127.90129.70129.70168,559
13 Oct 2022127.00127.00123.40126.20126.20155,794
12 Oct 2022125.00125.80124.20125.60125.60150,695
11 Oct 2022121.90125.00121.60125.00125.00191,799
10 Oct 2022127.20127.30121.90123.80123.80157,383
07 Oct 2022130.90132.60127.10128.80128.80136,856
06 Oct 2022127.50131.60127.50131.40131.40109,424
05 Oct 2022126.20127.10125.00126.70126.70170,731
04 Oct 2022122.80126.50122.80126.30126.30243,235
03 Oct 2022120.50122.00115.00121.50121.50188,945
30 Sept 2022118.10121.40118.10120.80120.80190,291
29 Sept 2022118.80119.80116.90117.80117.80118,751
28 Sept 2022116.70119.30114.50119.30119.30191,985
27 Sept 2022118.80121.40117.90119.00119.00196,644
26 Sept 2022117.90119.30116.40119.00119.00159,882
23 Sept 2022120.00120.30114.90118.40118.40193,138
22 Sept 2022123.50125.40119.50120.30120.30121,731
21 Sept 2022125.40127.20123.60126.60126.60129,338
20 Sept 2022125.00127.50124.50126.20126.20119,432
19 Sept 2022126.70127.80123.90126.20126.20126,150
16 Sept 2022134.10134.20127.70128.10128.10196,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...