ALK-B.CO - ALK-Abelló A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202387.0087.6084.8086.2586.25977,184
08 Jun 202381.9587.0081.4085.3585.35769,409
07 Jun 202383.3083.3581.9081.9581.95245,937
06 Jun 202382.3583.4582.0583.3083.30218,708
02 Jun 202382.3082.9081.2582.0082.00266,396
01 Jun 202382.9082.9581.3082.1582.15203,541
31 May 202381.4082.6580.7582.4582.45366,247
30 May 202383.4083.9581.4581.6081.60318,615
26 May 202381.0583.4580.9083.3083.30321,958
25 May 202381.7582.9581.0581.0581.05430,504
24 May 202383.6583.6581.5081.8081.80449,214
23 May 202386.3086.6084.2584.2584.25367,460
22 May 202386.6086.9084.7086.6086.60519,901
17 May 202386.0086.6085.4085.7085.70280,720
16 May 202386.9587.8586.1086.1586.15287,401
15 May 202387.3088.2086.7087.0087.00301,546
12 May 202388.3088.3586.3087.0587.05481,463
11 May 202387.4588.8087.0588.3088.30782,270
10 May 202386.1588.4084.1587.4587.451,102,958
09 May 202384.1086.1082.0585.8085.80659,664
08 May 202384.0084.5582.9084.1084.10374,304
04 May 202381.8583.6081.0582.9082.90573,406
03 May 202384.4084.4081.8581.9081.90687,818
02 May 202386.5086.5084.0084.0084.00434,966
01 May 202385.6087.0085.5086.5086.50255,898
28 Apr 202386.3586.6585.0085.4085.40403,088
27 Apr 202383.6086.5083.6086.1086.10691,794
26 Apr 202384.4084.7582.5083.3083.30469,011
25 Apr 202385.0085.2583.3584.4084.40609,769
24 Apr 202387.0087.1085.1585.3585.35839,572
21 Apr 202382.8086.6080.7586.5586.552,068,430
20 Apr 202383.0084.3082.2082.8082.801,704,725
19 Apr 202385.8586.4582.3082.6082.601,831,525
18 Apr 2023100.00100.0084.5084.5084.507,084,494
17 Apr 2023111.40112.30110.10111.30111.30307,552
14 Apr 2023112.00112.70108.60110.00110.00480,700
13 Apr 2023108.50113.30107.60112.40112.40610,881
12 Apr 2023108.90108.90105.50107.40107.40321,345
11 Apr 2023105.80109.60105.80107.90107.90249,205
05 Apr 2023104.90105.60103.70105.20105.20149,135
04 Apr 2023103.90105.50103.40104.80104.80153,813
03 Apr 2023106.30106.50101.10103.10103.10286,053
31 Mar 2023105.40107.00104.80106.10106.10195,015
30 Mar 2023105.60105.90104.20105.00105.00328,614
29 Mar 2023104.00105.30103.90104.70104.70320,313
28 Mar 2023104.00105.00102.70103.90103.90267,868
27 Mar 2023102.00104.80102.00104.10104.10188,210
24 Mar 2023101.30101.90100.10101.90101.90231,011
23 Mar 202398.55102.2098.20102.00102.00259,714
22 Mar 2023100.00100.0098.5598.9598.95107,688
21 Mar 202398.20100.1097.8599.5099.50259,431
20 Mar 202397.0098.0594.3597.5597.55261,008
17 Mar 202396.65100.4096.6597.7597.75179,587
16 Mar 202397.6598.7596.3098.6098.60230,044
15 Mar 2023100.50100.8096.7597.6597.65229,798
14 Mar 202398.25101.2097.40100.00100.00312,849
13 Mar 2023102.50102.5097.2598.3598.35413,142
10 Mar 2023104.00104.00102.00102.50102.50159,231
09 Mar 2023104.90105.50104.20105.00105.00137,983
08 Mar 2023105.50105.90104.30105.00105.00352,713
07 Mar 2023106.00108.70105.50105.90105.90336,319
06 Mar 2023107.00108.10106.10106.70106.70172,490
03 Mar 2023105.50106.60105.40106.50106.50213,886
02 Mar 2023103.00105.80102.50105.40105.40320,488
01 Mar 2023104.90104.90102.60103.70103.70293,974
28 Feb 2023106.70106.90104.40104.90104.90294,328
27 Feb 2023107.10107.20106.00106.70106.70150,279
24 Feb 2023106.50108.70106.20107.40107.40336,186
23 Feb 2023106.40107.30105.70106.50106.50243,247
22 Feb 2023108.00108.10105.20105.90105.90296,838
21 Feb 2023110.10111.00108.00108.10108.10161,612
20 Feb 2023111.40112.00110.40110.60110.60160,951
17 Feb 2023109.70111.40109.00110.80110.80298,631
16 Feb 2023109.80110.90109.00110.80110.80305,702
15 Feb 2023107.50109.40106.70109.00109.00325,177
14 Feb 2023106.50109.30106.40108.00108.00308,837
13 Feb 2023104.30105.60102.30105.60105.60309,063
10 Feb 2023105.20105.20102.30104.10104.10340,425
09 Feb 2023106.70107.70104.80106.00106.00412,505
08 Feb 2023108.20110.20105.90106.50106.50502,363
07 Feb 2023111.30112.20107.90108.50108.50363,073
06 Feb 2023112.80112.80108.60111.10111.10560,149
03 Feb 2023103.00113.4098.30112.80112.801,679,423
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...