UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.82 +0.01 (+0.01%) GOLD FUTURES
2,341.80 +3.40 (+0.15%) DOW
38,086.98 -373.94 (-0.97%) Bitcoin GBP
51,630.69 -269.05 (-0.52%)
Per Aarsleff Holding A/S (PAAL-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 324.50 | 327.00 | 318.50 | 319.00 | 319.00 | 10,469 |
| 24 Apr 2024 | 327.00 | 327.00 | 322.50 | 323.50 | 323.50 | 18,527 |
| 23 Apr 2024 | 321.00 | 327.00 | 320.00 | 326.00 | 326.00 | 16,075 |
| 22 Apr 2024 | 328.00 | 328.00 | 319.00 | 321.50 | 321.50 | 5,067 |
| 19 Apr 2024 | 315.50 | 321.00 | 314.50 | 320.00 | 320.00 | 6,874 |
| 18 Apr 2024 | 318.50 | 319.50 | 316.50 | 317.00 | 317.00 | 8,934 |
| 17 Apr 2024 | 319.50 | 323.00 | 318.00 | 318.00 | 318.00 | 8,283 |
| 16 Apr 2024 | 322.50 | 323.00 | 318.00 | 320.50 | 320.50 | 10,967 |
| 15 Apr 2024 | 325.50 | 329.50 | 324.50 | 324.50 | 324.50 | 10,671 |
| 12 Apr 2024 | 331.00 | 333.50 | 327.00 | 327.00 | 327.00 | 12,104 |
| 11 Apr 2024 | 332.00 | 334.00 | 328.50 | 329.00 | 329.00 | 13,609 |
| 10 Apr 2024 | 332.50 | 335.00 | 330.00 | 332.00 | 332.00 | 11,067 |
| 09 Apr 2024 | 333.00 | 335.00 | 329.00 | 332.50 | 332.50 | 14,688 |
| 08 Apr 2024 | 339.50 | 339.50 | 332.00 | 334.50 | 334.50 | 20,661 |
| 05 Apr 2024 | 345.00 | 345.00 | 340.50 | 342.00 | 342.00 | 12,764 |
| 04 Apr 2024 | 348.00 | 351.00 | 346.00 | 347.00 | 347.00 | 8,037 |
| 03 Apr 2024 | 345.00 | 352.50 | 343.00 | 348.50 | 348.50 | 13,335 |
| 02 Apr 2024 | 345.00 | 350.00 | 341.00 | 345.50 | 345.50 | 11,059 |
| 27 Mar 2024 | 346.50 | 350.00 | 345.00 | 345.00 | 345.00 | 8,593 |
| 26 Mar 2024 | 346.50 | 348.00 | 344.50 | 346.00 | 346.00 | 9,713 |
| 25 Mar 2024 | 345.00 | 346.50 | 343.00 | 346.00 | 346.00 | 9,021 |
| 22 Mar 2024 | 340.50 | 346.50 | 340.50 | 344.50 | 344.50 | 13,745 |
| 21 Mar 2024 | 343.50 | 345.00 | 342.00 | 344.50 | 344.50 | 8,987 |
| 20 Mar 2024 | 340.50 | 343.50 | 340.50 | 343.50 | 343.50 | 8,093 |
| 19 Mar 2024 | 335.50 | 342.50 | 335.50 | 340.50 | 340.50 | 8,962 |
| 18 Mar 2024 | 343.50 | 343.50 | 340.00 | 340.50 | 340.50 | 14,903 |
| 15 Mar 2024 | 338.50 | 343.00 | 338.50 | 342.00 | 342.00 | 16,668 |
| 14 Mar 2024 | 340.00 | 342.00 | 338.50 | 338.50 | 338.50 | 7,060 |
| 13 Mar 2024 | 342.50 | 344.00 | 338.00 | 340.00 | 340.00 | 32,861 |
| 12 Mar 2024 | 340.00 | 343.00 | 338.00 | 342.50 | 342.50 | 38,363 |
| 11 Mar 2024 | 332.00 | 338.50 | 329.50 | 338.00 | 338.00 | 24,369 |
| 08 Mar 2024 | 329.50 | 331.50 | 327.50 | 330.00 | 330.00 | 11,071 |
| 07 Mar 2024 | 323.00 | 331.00 | 322.50 | 328.00 | 328.00 | 12,888 |
| 06 Mar 2024 | 324.50 | 325.50 | 321.00 | 323.50 | 323.50 | 11,706 |
| 05 Mar 2024 | 318.00 | 325.00 | 318.00 | 320.00 | 320.00 | 9,503 |
| 04 Mar 2024 | 321.00 | 323.50 | 319.00 | 319.00 | 319.00 | 14,923 |
| 01 Mar 2024 | 327.00 | 330.50 | 319.00 | 321.00 | 321.00 | 28,877 |
| 29 Feb 2024 | 333.50 | 335.50 | 328.50 | 328.50 | 328.50 | 34,158 |
| 28 Feb 2024 | 330.00 | 341.00 | 330.00 | 333.00 | 333.00 | 21,043 |
| 27 Feb 2024 | 338.00 | 347.00 | 326.00 | 332.50 | 332.50 | 74,055 |
| 26 Feb 2024 | 321.00 | 343.50 | 321.00 | 340.00 | 340.00 | 56,269 |
| 23 Feb 2024 | 318.50 | 320.00 | 312.00 | 319.50 | 319.50 | 15,988 |
| 22 Feb 2024 | 316.50 | 320.00 | 315.50 | 318.50 | 318.50 | 12,232 |
| 21 Feb 2024 | 312.00 | 317.00 | 310.50 | 316.00 | 316.00 | 17,403 |
| 20 Feb 2024 | 312.00 | 312.50 | 309.50 | 312.00 | 312.00 | 21,164 |
| 19 Feb 2024 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 7,615 |
| 16 Feb 2024 | 312.00 | 316.00 | 311.00 | 312.00 | 312.00 | 15,012 |
| 15 Feb 2024 | 307.00 | 312.00 | 307.00 | 311.50 | 311.50 | 11,000 |
| 14 Feb 2024 | 308.50 | 311.50 | 307.00 | 307.00 | 307.00 | 13,051 |
| 13 Feb 2024 | 308.00 | 310.00 | 305.50 | 308.50 | 308.50 | 16,343 |
| 12 Feb 2024 | 307.00 | 310.00 | 306.50 | 307.50 | 307.50 | 10,939 |
| 09 Feb 2024 | 310.00 | 310.00 | 304.50 | 305.00 | 305.00 | 9,710 |
| 08 Feb 2024 | 304.50 | 312.00 | 302.00 | 309.00 | 309.00 | 19,549 |
| 07 Feb 2024 | 310.00 | 310.50 | 304.00 | 304.50 | 304.50 | 18,439 |
| 06 Feb 2024 | 305.00 | 310.00 | 300.00 | 309.00 | 309.00 | 51,189 |
| 05 Feb 2024 | 314.50 | 314.50 | 304.00 | 305.00 | 305.00 | 21,187 |
| 02 Feb 2024 | 314.00 | 315.00 | 310.00 | 310.00 | 310.00 | 18,495 |
| 01 Feb 2024 | 317.00 | 318.00 | 312.50 | 313.50 | 313.50 | 16,021 |
| 31 Jan 2024 | 319.00 | 321.50 | 316.50 | 318.00 | 318.00 | 19,682 |
| 30 Jan 2024 | 322.00 | 323.50 | 317.50 | 318.00 | 318.00 | 27,720 |
| 30 Jan 2024 | 10 Dividend | |||||
| 29 Jan 2024 | 332.50 | 333.50 | 329.00 | 329.50 | 319.50 | 14,463 |
| 26 Jan 2024 | 335.00 | 337.00 | 332.00 | 332.50 | 322.41 | 19,149 |
| 25 Jan 2024 | 330.50 | 336.00 | 328.50 | 333.00 | 322.89 | 13,322 |
| 24 Jan 2024 | 332.50 | 332.50 | 326.50 | 328.50 | 318.53 | 56,315 |
| 23 Jan 2024 | 336.00 | 336.00 | 329.50 | 329.50 | 319.50 | 24,307 |
| 22 Jan 2024 | 333.00 | 337.50 | 330.50 | 334.50 | 324.35 | 8,637 |
| 19 Jan 2024 | 335.00 | 335.00 | 330.50 | 331.50 | 321.44 | 15,618 |
| 18 Jan 2024 | 329.00 | 336.00 | 327.50 | 333.00 | 322.89 | 14,833 |
| 17 Jan 2024 | 331.00 | 332.00 | 326.50 | 328.50 | 318.53 | 7,725 |
| 16 Jan 2024 | 335.50 | 335.50 | 329.50 | 330.50 | 320.47 | 11,593 |
| 15 Jan 2024 | 339.50 | 340.00 | 335.00 | 335.50 | 325.32 | 8,351 |
| 12 Jan 2024 | 343.00 | 345.50 | 340.00 | 343.00 | 332.59 | 15,652 |
| 11 Jan 2024 | 343.00 | 343.00 | 337.00 | 340.00 | 329.68 | 16,314 |
| 10 Jan 2024 | 338.00 | 342.00 | 337.00 | 342.00 | 331.62 | 12,953 |
| 09 Jan 2024 | 333.00 | 340.00 | 333.00 | 338.00 | 327.74 | 13,160 |
| 08 Jan 2024 | 333.50 | 333.50 | 327.00 | 331.50 | 321.44 | 13,030 |
| 05 Jan 2024 | 330.00 | 334.50 | 325.50 | 334.00 | 323.86 | 19,408 |
| 04 Jan 2024 | 320.50 | 329.50 | 320.50 | 329.50 | 319.50 | 17,526 |
| 03 Jan 2024 | 329.00 | 329.00 | 317.50 | 320.50 | 310.77 | 11,848 |
| 02 Jan 2024 | 323.00 | 328.00 | 323.00 | 325.50 | 315.62 | 15,669 |
| 29 Dec 2023 | 326.00 | 326.00 | 321.50 | 322.50 | 312.71 | 8,864 |
| 28 Dec 2023 | 322.00 | 324.50 | 320.50 | 321.50 | 311.74 | 6,473 |
| 27 Dec 2023 | 326.00 | 328.50 | 321.50 | 323.50 | 313.68 | 10,625 |
| 22 Dec 2023 | 327.00 | 331.50 | 323.50 | 325.50 | 315.62 | 8,984 |
| 21 Dec 2023 | 318.50 | 328.00 | 316.00 | 328.00 | 318.05 | 30,136 |
| 20 Dec 2023 | 305.50 | 320.00 | 298.00 | 320.00 | 310.29 | 57,751 |
| 19 Dec 2023 | 312.00 | 323.50 | 304.00 | 307.00 | 297.68 | 38,417 |
| 18 Dec 2023 | 310.00 | 315.00 | 309.00 | 312.50 | 303.02 | 12,159 |
| 15 Dec 2023 | 312.00 | 316.50 | 310.00 | 312.00 | 302.53 | 18,246 |
| 14 Dec 2023 | 313.50 | 318.00 | 311.50 | 312.50 | 303.02 | 15,811 |
| 13 Dec 2023 | 305.00 | 312.50 | 303.50 | 310.00 | 300.59 | 20,936 |
| 12 Dec 2023 | 301.00 | 305.00 | 296.50 | 303.50 | 294.29 | 50,438 |
| 11 Dec 2023 | 308.50 | 310.50 | 301.50 | 302.00 | 292.83 | 28,667 |
| 08 Dec 2023 | 309.00 | 310.50 | 308.00 | 310.50 | 301.08 | 12,291 |
| 07 Dec 2023 | 311.50 | 312.50 | 308.00 | 308.50 | 299.14 | 11,249 |
| 06 Dec 2023 | 314.50 | 315.50 | 311.50 | 312.50 | 303.02 | 15,653 |
| 05 Dec 2023 | 310.00 | 317.50 | 309.00 | 314.50 | 304.96 | 10,212 |
| 04 Dec 2023 | 319.50 | 319.50 | 313.50 | 315.00 | 305.44 | 19,949 |
| 01 Dec 2023 | 323.00 | 324.00 | 316.00 | 318.50 | 308.83 | 13,965 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.