UK markets open in 3 hours 30 minutes

ALK-Abelló A/S (ALK-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
126.70+0.40 (+0.32%)
At close: 04:59PM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 2022139.00139.50135.20135.30135.30127,569
14 Sept 2022142.50143.50138.90139.60139.60165,935
13 Sept 2022147.40148.50142.50143.40143.40163,981
12 Sept 2022143.10144.50141.60144.00144.0086,499
09 Sept 2022142.00143.10140.90143.10143.1074,735
08 Sept 2022137.30141.00137.20140.60140.6082,735
07 Sept 2022138.00139.00136.50137.20137.20106,843
06 Sept 2022137.40139.40136.30138.60138.60104,941
05 Sept 2022133.80138.30133.80137.40137.40106,535
02 Sept 2022134.80137.60133.50137.10137.10166,438
01 Sept 2022136.80137.80132.80133.40133.40140,823
31 Aug 2022137.70140.80137.50138.10138.10157,018
30 Aug 2022134.00139.90134.00137.90137.90170,461
29 Aug 2022138.30138.90133.50135.00135.00161,006
26 Aug 2022146.10146.40139.70140.70140.7098,110
25 Aug 2022146.00148.30145.00146.20146.2099,440
24 Aug 2022144.00145.80143.00145.30145.30250,094
23 Aug 2022145.30145.70142.40144.10144.1073,318
22 Aug 2022144.50146.50143.20146.10146.10145,462
19 Aug 2022142.10145.90142.00145.00145.00100,608
18 Aug 2022142.80144.80142.00142.70142.7081,149
17 Aug 2022144.70147.00143.00143.80143.80143,763
16 Aug 2022145.40145.80142.90144.00144.00179,051
15 Aug 2022144.90146.50142.70144.50144.50227,028
12 Aug 2022152.00152.30141.70142.90142.90362,721
11 Aug 2022146.70156.20146.30152.50152.50436,270
10 Aug 2022137.60141.70136.50141.50141.5074,237
09 Aug 2022141.00142.90136.90138.80138.8093,591
08 Aug 2022141.80142.20139.20140.50140.5099,275
05 Aug 2022152.00153.20141.10141.10141.10172,966
04 Aug 2022145.30153.60144.70152.00152.00267,799
03 Aug 2022144.30147.00143.40145.40145.4081,863
02 Aug 2022145.10146.70143.30145.00145.0093,966
01 Aug 2022144.30146.20143.20146.00146.0080,161
29 Jul 2022142.50145.30140.90145.00145.00161,703
28 Jul 2022142.20144.00139.20140.90140.9078,132
27 Jul 2022141.30144.00140.50140.90140.9094,685
26 Jul 2022140.00141.60138.20141.30141.3075,852
25 Jul 2022140.40141.90138.80140.00140.0056,918
22 Jul 2022140.40140.90137.00139.80139.80109,208
21 Jul 2022142.10142.50140.20141.30141.30115,886
20 Jul 2022142.00142.80139.40140.20140.2081,828
19 Jul 2022138.60141.80137.10141.60141.6074,744
18 Jul 2022139.50141.70137.80140.80140.8075,109
15 Jul 2022136.90140.00134.50139.50139.50123,285
14 Jul 2022134.40136.20133.50134.50134.5078,167
13 Jul 2022135.40136.20131.60135.30135.30113,011
12 Jul 2022137.30137.50134.30135.40135.4059,866
11 Jul 2022137.50138.50135.40137.30137.3058,091
08 Jul 2022136.80138.20134.20138.10138.1097,004
07 Jul 2022135.80137.20133.20136.80136.80125,089
06 Jul 2022132.50134.60131.10134.20134.20107,301
05 Jul 2022129.00133.30128.40132.00132.00143,635
04 Jul 2022129.20130.70128.40129.00129.00152,636
01 Jul 2022121.60127.40121.60127.20127.20134,894
30 Jun 2022125.00125.00121.70123.20123.20167,127
29 Jun 2022123.70126.70123.40125.90125.9099,921
28 Jun 2022126.60127.80124.90125.70125.70142,098
27 Jun 2022123.20126.90121.60125.80125.80201,306
24 Jun 2022120.80124.40120.70123.50123.50107,440
23 Jun 2022118.50120.90116.30120.60120.6099,158
22 Jun 2022117.10120.00114.00119.50119.50148,508
21 Jun 2022117.10118.50116.50118.10118.10110,065
20 Jun 2022115.10118.60114.60116.80116.8094,717
17 Jun 2022114.40117.90113.80115.10115.10171,344
16 Jun 2022120.20120.60113.70114.40114.40169,194
15 Jun 2022117.20121.60115.70121.20121.20322,288
14 Jun 2022118.70121.70115.30116.50116.50199,008
13 Jun 2022122.40124.60118.00118.30118.30208,791
10 Jun 2022127.00127.70122.70124.50124.50175,463
09 Jun 2022133.60134.10128.00128.40128.40117,047
08 Jun 2022132.54135.10132.54134.26134.26149,712
07 Jun 2022135.20136.68131.20132.52132.52222,328
03 Jun 2022137.40138.92135.84136.00136.00124,482
02 Jun 2022134.18136.34132.52135.78135.78126,908
01 Jun 2022138.24138.64133.58133.86133.86198,237
31 May 2022139.00139.24136.80138.24138.24419,480
30 May 2022135.70140.52135.00139.30139.30274,367
25 May 2022133.38134.96131.00133.04133.04236,066
24 May 2022132.00133.48130.32132.38132.38153,202
23 May 2022135.18135.78132.10132.10132.10157,978
20 May 2022129.36134.66129.30133.32133.32365,000
19 May 2022123.68129.88123.68129.02129.02254,882
18 May 2022129.56131.00126.38127.06127.06245,833
17 May 2022127.00130.62126.90129.00129.00256,406
16 May 2022123.28130.78123.28128.84128.84568,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...