ALK-Abelló A/S (ALK-B.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 145.10 | 146.40 | 144.40 | 145.70 | 145.70 | 238,267 |
| Jun 13, 2024 | 145.40 | 145.80 | 144.10 | 145.30 | 145.30 | 156,277 |
| Jun 12, 2024 | 142.40 | 145.90 | 141.70 | 145.50 | 145.50 | 152,794 |
| Jun 11, 2024 | 145.80 | 147.00 | 141.60 | 142.00 | 142.00 | 232,514 |
| Jun 10, 2024 | 144.10 | 147.20 | 143.50 | 144.50 | 144.50 | 207,431 |
| Jun 07, 2024 | 140.80 | 144.30 | 139.80 | 143.70 | 143.70 | 296,538 |
| Jun 06, 2024 | 145.20 | 146.40 | 139.50 | 141.50 | 141.50 | 425,353 |
| Jun 04, 2024 | 153.30 | 153.30 | 139.80 | 141.60 | 141.60 | 1,309,994 |
| Jun 03, 2024 | 156.60 | 156.60 | 151.00 | 152.90 | 152.90 | 391,832 |
| May 31, 2024 | 149.90 | 153.90 | 148.50 | 152.60 | 152.60 | 427,750 |
| May 30, 2024 | 150.90 | 152.70 | 149.50 | 150.20 | 150.20 | 290,387 |
| May 29, 2024 | 153.00 | 153.00 | 150.60 | 151.40 | 151.40 | 139,962 |
| May 28, 2024 | 152.90 | 154.90 | 152.60 | 153.10 | 153.10 | 143,011 |
| May 27, 2024 | 154.30 | 155.10 | 152.80 | 153.00 | 153.00 | 130,939 |
| May 24, 2024 | 154.80 | 155.50 | 153.70 | 154.30 | 154.30 | 116,430 |
| May 23, 2024 | 158.00 | 158.90 | 154.80 | 155.00 | 155.00 | 183,548 |
| May 22, 2024 | 154.90 | 158.80 | 153.80 | 158.30 | 158.30 | 230,921 |
| May 21, 2024 | 152.00 | 155.10 | 151.70 | 154.90 | 154.90 | 161,697 |
| May 17, 2024 | 155.00 | 155.40 | 151.20 | 152.00 | 152.00 | 187,928 |
| May 16, 2024 | 155.30 | 156.70 | 154.10 | 155.90 | 155.90 | 212,213 |
| May 15, 2024 | 154.90 | 156.40 | 151.30 | 155.20 | 155.20 | 301,166 |
| May 14, 2024 | 153.50 | 155.60 | 151.90 | 154.50 | 154.50 | 253,312 |
| May 13, 2024 | 152.40 | 153.50 | 148.90 | 153.30 | 153.30 | 420,959 |
| May 08, 2024 | 152.50 | 154.70 | 151.60 | 153.30 | 153.30 | 281,316 |
| May 07, 2024 | 152.40 | 156.50 | 151.50 | 153.50 | 153.50 | 433,376 |
| May 06, 2024 | 148.60 | 153.20 | 144.00 | 152.40 | 152.40 | 445,050 |
| May 03, 2024 | 143.50 | 156.80 | 143.50 | 148.80 | 148.80 | 1,918,631 |
| May 02, 2024 | 133.80 | 137.50 | 127.00 | 131.00 | 131.00 | 412,774 |
| May 01, 2024 | 130.50 | 131.20 | 129.50 | 131.20 | 131.20 | 50,726 |
| Apr 30, 2024 | 130.80 | 131.70 | 129.70 | 130.50 | 130.50 | 144,599 |
| Apr 29, 2024 | 130.00 | 131.90 | 128.00 | 130.80 | 130.80 | 178,326 |
| Apr 26, 2024 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 295,748 |
| Apr 25, 2024 | 126.50 | 126.50 | 123.80 | 124.40 | 124.40 | 129,398 |
| Apr 24, 2024 | 128.80 | 128.80 | 126.00 | 126.50 | 126.50 | 208,450 |
| Apr 23, 2024 | 127.90 | 129.80 | 126.20 | 128.70 | 128.70 | 246,240 |
| Apr 22, 2024 | 125.00 | 128.00 | 124.70 | 127.50 | 127.50 | 229,802 |
| Apr 19, 2024 | 124.00 | 126.10 | 122.90 | 125.60 | 125.60 | 148,646 |
| Apr 18, 2024 | 126.20 | 127.60 | 123.40 | 125.60 | 125.60 | 185,929 |
| Apr 17, 2024 | 127.30 | 128.10 | 125.40 | 126.20 | 126.20 | 126,778 |
| Apr 16, 2024 | 127.60 | 129.10 | 126.10 | 127.30 | 127.30 | 233,099 |
| Apr 15, 2024 | 124.60 | 129.00 | 124.60 | 128.60 | 128.60 | 194,181 |
| Apr 12, 2024 | 127.50 | 129.80 | 124.60 | 124.60 | 124.60 | 220,043 |
| Apr 11, 2024 | 123.90 | 126.60 | 122.90 | 126.00 | 126.00 | 223,541 |
| Apr 10, 2024 | 122.90 | 124.20 | 122.20 | 123.80 | 123.80 | 140,178 |
| Apr 09, 2024 | 124.00 | 125.10 | 122.80 | 122.90 | 122.90 | 114,418 |
| Apr 08, 2024 | 122.90 | 125.00 | 121.10 | 124.70 | 124.70 | 193,825 |
| Apr 05, 2024 | 121.50 | 123.80 | 120.80 | 123.80 | 123.80 | 112,313 |
| Apr 04, 2024 | 123.60 | 124.50 | 122.10 | 122.10 | 122.10 | 230,543 |
| Apr 03, 2024 | 122.10 | 124.40 | 121.60 | 124.30 | 124.30 | 171,473 |
| Apr 02, 2024 | 124.50 | 124.50 | 119.60 | 122.40 | 122.40 | 448,068 |
| Mar 27, 2024 | 123.90 | 124.30 | 122.10 | 124.10 | 124.10 | 254,733 |
| Mar 26, 2024 | 124.10 | 124.90 | 123.40 | 123.90 | 123.90 | 312,940 |
| Mar 25, 2024 | 127.80 | 127.80 | 124.50 | 125.00 | 125.00 | 159,078 |
| Mar 22, 2024 | 128.40 | 129.10 | 127.20 | 127.80 | 127.80 | 141,374 |
| Mar 21, 2024 | 128.50 | 130.20 | 125.70 | 128.40 | 128.40 | 260,965 |
| Mar 20, 2024 | 129.50 | 130.20 | 127.50 | 127.80 | 127.80 | 194,639 |
| Mar 19, 2024 | 129.00 | 130.40 | 128.50 | 129.50 | 129.50 | 213,706 |
| Mar 18, 2024 | 127.00 | 130.00 | 126.30 | 129.20 | 129.20 | 176,659 |
| Mar 15, 2024 | 128.60 | 129.20 | 127.00 | 127.40 | 127.40 | 186,142 |
| Mar 14, 2024 | 129.90 | 130.70 | 128.40 | 129.20 | 129.20 | 154,417 |
| Mar 13, 2024 | 130.50 | 130.60 | 128.00 | 130.40 | 130.40 | 171,247 |
| Mar 12, 2024 | 129.60 | 130.80 | 129.30 | 130.80 | 130.80 | 310,303 |
| Mar 11, 2024 | 131.00 | 132.20 | 128.40 | 129.70 | 129.70 | 196,437 |
| Mar 08, 2024 | 131.90 | 132.80 | 130.30 | 131.90 | 131.90 | 245,471 |
| Mar 07, 2024 | 131.00 | 132.60 | 130.00 | 132.20 | 132.20 | 383,680 |
| Mar 06, 2024 | 132.00 | 132.30 | 129.40 | 131.60 | 131.60 | 241,142 |
| Mar 05, 2024 | 131.50 | 134.50 | 131.00 | 132.10 | 132.10 | 399,024 |
| Mar 04, 2024 | 131.10 | 132.90 | 130.40 | 131.40 | 131.40 | 305,170 |
| Mar 01, 2024 | 129.40 | 131.60 | 127.90 | 130.40 | 130.40 | 400,324 |
| Feb 29, 2024 | 130.80 | 131.50 | 127.90 | 128.50 | 128.50 | 216,068 |
| Feb 28, 2024 | 127.00 | 132.20 | 126.80 | 130.20 | 130.20 | 358,532 |
| Feb 27, 2024 | 130.50 | 130.60 | 127.80 | 128.20 | 128.20 | 191,257 |
| Feb 26, 2024 | 129.00 | 130.90 | 128.60 | 130.40 | 130.40 | 238,860 |
| Feb 23, 2024 | 131.30 | 131.60 | 126.50 | 129.00 | 129.00 | 236,826 |
| Feb 22, 2024 | 133.00 | 133.00 | 130.60 | 131.30 | 131.30 | 156,380 |
| Feb 21, 2024 | 130.30 | 131.80 | 129.20 | 131.80 | 131.80 | 308,520 |
| Feb 20, 2024 | 129.50 | 132.50 | 129.00 | 130.80 | 130.80 | 400,436 |
| Feb 19, 2024 | 128.40 | 129.20 | 126.70 | 128.50 | 128.50 | 253,959 |
| Feb 16, 2024 | 129.10 | 130.40 | 125.00 | 128.20 | 128.20 | 342,057 |
| Feb 15, 2024 | 125.40 | 128.80 | 123.10 | 128.60 | 128.60 | 416,559 |
| Feb 14, 2024 | 129.60 | 130.30 | 124.50 | 124.90 | 124.90 | 497,471 |
| Feb 13, 2024 | 131.30 | 132.20 | 126.50 | 128.40 | 128.40 | 470,062 |
| Feb 12, 2024 | 131.00 | 132.80 | 129.50 | 131.30 | 131.30 | 466,280 |
| Feb 09, 2024 | 124.00 | 131.30 | 123.60 | 129.00 | 129.00 | 1,202,006 |
| Feb 08, 2024 | 115.70 | 124.00 | 114.00 | 123.70 | 123.70 | 1,122,329 |
| Feb 07, 2024 | 113.50 | 115.30 | 112.30 | 114.40 | 114.40 | 315,649 |
| Feb 06, 2024 | 112.20 | 115.20 | 112.20 | 113.10 | 113.10 | 289,891 |
| Feb 05, 2024 | 112.80 | 113.30 | 110.20 | 111.80 | 111.80 | 199,261 |
| Feb 02, 2024 | 111.70 | 113.90 | 111.60 | 112.80 | 112.80 | 317,522 |
| Feb 01, 2024 | 111.00 | 112.20 | 110.20 | 110.70 | 110.70 | 223,055 |
| Jan 31, 2024 | 109.20 | 112.00 | 108.50 | 111.60 | 111.60 | 272,225 |
| Jan 30, 2024 | 109.90 | 111.00 | 108.30 | 109.20 | 109.20 | 254,112 |
| Jan 29, 2024 | 109.30 | 109.90 | 107.20 | 109.40 | 109.40 | 262,904 |
| Jan 26, 2024 | 107.10 | 110.40 | 107.10 | 109.70 | 109.70 | 286,113 |
| Jan 25, 2024 | 104.60 | 108.30 | 98.50 | 107.40 | 107.40 | 380,316 |
| Jan 24, 2024 | 108.40 | 108.90 | 104.90 | 104.90 | 104.90 | 287,669 |
| Jan 23, 2024 | 108.60 | 109.40 | 107.20 | 107.40 | 107.40 | 418,256 |
| Jan 22, 2024 | 109.10 | 110.40 | 107.90 | 108.40 | 108.40 | 284,887 |
| Jan 19, 2024 | 114.30 | 115.50 | 109.00 | 109.00 | 109.00 | 522,126 |
| Jan 18, 2024 | 109.40 | 114.20 | 109.40 | 114.00 | 114.00 | 567,231 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.