UK markets closed

ALK-Abelló A/S (ALK-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
91.75-3.05 (-3.22%)
At close: 04:59PM CET
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202394.5094.9090.1591.7591.75241,119
30 Nov 202394.7095.1593.7094.8094.80307,290
29 Nov 202392.5094.9592.5094.6594.65210,153
28 Nov 202391.0092.9590.2091.8591.85337,351
27 Nov 202393.0593.5091.6091.6091.60218,441
24 Nov 202393.6094.4093.2093.7093.70130,311
23 Nov 202393.4593.9592.9093.9093.90101,296
22 Nov 202393.9093.9092.1093.5593.55171,155
21 Nov 202394.5094.6092.5593.9093.90278,876
20 Nov 202395.6097.7593.8094.5094.50584,255
17 Nov 202392.9095.9592.4094.7594.75526,558
16 Nov 202393.6594.3089.8092.0092.00586,098
15 Nov 202388.2094.7088.0093.6593.651,988,090
14 Nov 202377.5081.2077.5080.2580.25459,570
13 Nov 202376.5077.6076.4577.5077.50215,173
10 Nov 202377.1577.1575.3075.8075.80220,790
09 Nov 202376.0077.8075.7577.1577.15219,932
08 Nov 202376.7078.5576.2076.3576.35323,336
07 Nov 202379.7579.7576.4577.0077.00218,992
06 Nov 202379.4080.5078.4579.8579.85161,417
03 Nov 202377.6079.4077.0079.4079.40260,022
02 Nov 202376.6078.9576.0077.6077.60375,669
01 Nov 202378.7578.7575.9576.4576.45170,190
31 Oct 202375.0078.7075.0078.1578.15343,853
30 Oct 202378.2079.0074.3074.6074.60342,301
27 Oct 202377.0579.4076.8578.0078.00238,316
26 Oct 202375.8577.2575.0576.6576.65201,437
25 Oct 202378.0078.0075.7077.0077.00264,716
24 Oct 202377.3078.6077.0578.0078.00142,448
23 Oct 202377.8578.2576.1577.3077.30140,194
20 Oct 202377.4079.0077.0078.0078.00156,878
19 Oct 202379.1080.7078.1578.1578.15175,665
18 Oct 202382.0082.3079.8080.0080.00164,521
17 Oct 202382.8582.8580.8582.2582.25178,261
16 Oct 202382.6083.2581.2082.8582.85186,654
13 Oct 202384.4084.4081.1582.5582.55272,796
12 Oct 202384.9585.2583.1084.4084.40324,566
11 Oct 202380.6585.4580.6583.4583.45607,496
10 Oct 202381.1581.7580.4081.2581.25205,924
09 Oct 202382.7082.8579.8080.2580.25442,342
06 Oct 202383.9585.9082.3582.9582.95501,523
05 Oct 202379.8583.8079.8583.3583.35439,202
04 Oct 202378.6082.6078.6079.4579.45746,198
03 Oct 202377.8077.8075.8575.9075.90205,058
02 Oct 202380.0080.0077.4078.1078.10270,869
29 Sept 202380.0081.8079.4079.4579.45313,347
28 Sept 202380.0580.4079.3079.5079.50220,324
27 Sept 202380.4080.9580.0580.2080.20185,270
26 Sept 202381.4082.1080.2080.4080.40251,540
25 Sept 202383.2583.3081.4081.9581.95241,865
22 Sept 202383.1584.2582.8083.1583.15213,911
21 Sept 202383.3084.4082.5583.2583.25656,510
20 Sept 202382.3084.9582.3084.1084.10414,610
19 Sept 202381.2083.8580.7582.2582.25413,336
18 Sept 202379.2081.9079.1581.8081.80391,009
15 Sept 202377.9079.9077.5079.2079.201,139,266
14 Sept 202375.0578.0075.0078.0078.00347,782
13 Sept 202376.1576.3074.5075.3075.30327,128
12 Sept 202378.4078.4076.1076.7576.75277,886
11 Sept 202379.7580.4577.2078.4078.40232,707
08 Sept 202379.9580.3079.3579.7579.75152,516
07 Sept 202379.4079.6578.7579.3579.35274,809
06 Sept 202378.9580.1577.7579.7079.70384,172
05 Sept 202381.1081.1578.3079.2579.25532,946
04 Sept 202383.2583.3582.0082.0082.00297,297
01 Sept 202381.6583.2080.9083.1083.10486,431
31 Aug 202380.8082.3080.5081.9581.95368,781
30 Aug 202382.0582.3080.7080.8080.80435,837
29 Aug 202381.4582.5080.4582.2582.25463,414
28 Aug 202380.4581.5079.7081.4081.40566,866
25 Aug 202377.2580.5075.1079.8079.801,099,695
24 Aug 202378.0582.6075.7577.5577.552,204,051
23 Aug 202372.1072.9071.6572.5072.50397,187
22 Aug 202372.5073.1071.1071.4571.45290,019
21 Aug 202372.5073.2072.1072.3072.30189,806
18 Aug 202375.0575.0570.8572.1572.15506,726
17 Aug 202374.0075.7074.0075.0575.05205,722
16 Aug 202372.3575.3071.6575.2575.25587,192
15 Aug 202373.4573.7072.3572.3572.35173,470
14 Aug 202373.2073.9072.3073.6073.60227,852
11 Aug 202375.4575.8073.5073.5073.50269,848
10 Aug 202375.1576.3574.6076.0076.00376,976
09 Aug 202377.0077.4075.1075.3075.30432,574
08 Aug 202374.1076.6073.3076.1576.15603,194
07 Aug 202373.9075.4073.8574.5074.50534,497
04 Aug 202374.1074.4073.0574.2574.25281,912
03 Aug 202374.2075.0573.7074.0074.00367,818
02 Aug 202373.2074.6572.7574.2074.20793,532
01 Aug 202373.9074.8073.7574.1574.15273,448
31 Jul 202372.5074.4571.8073.8073.80452,165
28 Jul 202372.0072.2071.2071.7571.75208,632
27 Jul 202371.7572.8071.7072.1072.10376,601
26 Jul 202373.0073.1571.0071.1071.10449,822
25 Jul 202372.7073.5571.5573.4573.45275,966
24 Jul 202373.7573.9072.5572.7072.70179,599
21 Jul 202371.8073.7071.5073.5073.50181,623
20 Jul 202372.7572.8571.8072.0572.05391,643
19 Jul 202371.7073.7571.6072.8572.85622,939
18 Jul 202371.2071.7070.7071.6071.60464,729
17 Jul 202370.8071.7070.3571.2071.20261,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...