Aquaporin A/S (AQP.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:43PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 14.00 | 14.10 | 13.15 | 13.30 | 13.30 | 13,271 |
| May 07, 2024 | 14.35 | 14.35 | 13.95 | 14.25 | 14.25 | 10,479 |
| May 06, 2024 | 14.85 | 14.85 | 14.25 | 14.25 | 14.25 | 8,526 |
| May 03, 2024 | 14.90 | 14.90 | 14.30 | 14.75 | 14.75 | 6,038 |
| May 02, 2024 | 14.85 | 14.90 | 14.35 | 14.70 | 14.70 | 19,660 |
| May 01, 2024 | 14.45 | 14.90 | 14.45 | 14.90 | 14.90 | 23,159 |
| Apr 30, 2024 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | 4,345 |
| Apr 29, 2024 | 14.55 | 14.95 | 14.00 | 14.00 | 14.00 | 16,391 |
| Apr 26, 2024 | 14.95 | 15.00 | 14.25 | 14.35 | 14.35 | 18,082 |
| Apr 25, 2024 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | 47,638 |
| Apr 24, 2024 | 14.80 | 15.00 | 14.80 | 14.85 | 14.85 | 2,716 |
| Apr 23, 2024 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | 4,178 |
| Apr 22, 2024 | 15.00 | 15.00 | 14.65 | 15.00 | 15.00 | 23,178 |
| Apr 19, 2024 | 14.55 | 15.00 | 14.45 | 14.95 | 14.95 | 26,112 |
| Apr 18, 2024 | 15.75 | 15.75 | 14.40 | 15.70 | 15.70 | 9,150 |
| Apr 17, 2024 | 15.00 | 15.75 | 14.55 | 15.00 | 15.00 | 41,257 |
| Apr 16, 2024 | 15.85 | 16.35 | 15.00 | 15.00 | 15.00 | 23,826 |
| Apr 15, 2024 | 17.95 | 18.00 | 15.30 | 16.70 | 16.70 | 28,706 |
| Apr 12, 2024 | 18.90 | 18.95 | 18.00 | 18.00 | 18.00 | 44,908 |
| Apr 11, 2024 | 21.00 | 21.00 | 18.50 | 18.95 | 18.95 | 29,983 |
| Apr 10, 2024 | 20.60 | 21.00 | 18.10 | 21.00 | 21.00 | 16,444 |
| Apr 09, 2024 | 22.40 | 22.40 | 20.20 | 20.20 | 20.20 | 31,136 |
| Apr 08, 2024 | 25.00 | 31.00 | 21.50 | 22.40 | 22.40 | 104,557 |
| Apr 05, 2024 | 27.33 | 27.46 | 21.02 | 23.43 | 23.43 | 27,653 |
| Apr 04, 2024 | 28.57 | 28.57 | 24.80 | 27.33 | 27.33 | 24,390 |
| Apr 03, 2024 | 22.71 | 25.32 | 22.13 | 24.34 | 24.34 | 2,997 |
| Apr 02, 2024 | 21.48 | 22.19 | 21.48 | 22.13 | 22.13 | 9,440 |
| Mar 27, 2024 | 31.50 | 33.50 | 31.30 | 32.30 | 32.30 | 2,107 |
| Mar 26, 2024 | 33.00 | 33.50 | 31.20 | 31.20 | 31.20 | 1,596 |
| Mar 25, 2024 | 31.50 | 31.50 | 30.30 | 31.10 | 31.10 | 2,074 |
| Mar 22, 2024 | 30.10 | 32.20 | 30.10 | 30.30 | 30.30 | 419 |
| Mar 21, 2024 | 33.90 | 33.90 | 30.00 | 30.00 | 30.00 | 2,546 |
| Mar 20, 2024 | 33.70 | 33.70 | 31.00 | 33.60 | 33.60 | 1,194 |
| Mar 19, 2024 | 30.60 | 33.90 | 30.60 | 33.80 | 33.80 | 1,235 |
| Mar 18, 2024 | 31.70 | 31.70 | 30.60 | 30.60 | 30.60 | 277 |
| Mar 15, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 761 |
| Mar 14, 2024 | 32.60 | 34.00 | 30.60 | 32.00 | 32.00 | 5,859 |
| Mar 13, 2024 | 32.50 | 33.90 | 30.80 | 33.90 | 33.90 | 1,482 |
| Mar 12, 2024 | 31.80 | 32.50 | 31.10 | 32.50 | 32.50 | 840 |
| Mar 11, 2024 | 33.00 | 33.90 | 31.90 | 31.90 | 31.90 | 12,168 |
| Mar 08, 2024 | 31.90 | 33.00 | 29.60 | 33.00 | 33.00 | 3,681 |
| Mar 07, 2024 | 31.00 | 31.20 | 29.50 | 31.20 | 31.20 | 732 |
| Mar 06, 2024 | 29.90 | 32.00 | 29.90 | 31.00 | 31.00 | 7,414 |
| Mar 05, 2024 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | 3,102 |
| Mar 04, 2024 | 28.50 | 29.90 | 28.50 | 29.90 | 29.90 | 339 |
| Mar 01, 2024 | 32.00 | 32.00 | 28.40 | 28.50 | 28.50 | 6,723 |
| Feb 29, 2024 | 31.80 | 32.00 | 30.60 | 32.00 | 32.00 | 472 |
| Feb 28, 2024 | 29.10 | 32.00 | 29.10 | 31.80 | 31.80 | 2,507 |
| Feb 27, 2024 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 219 |
| Feb 26, 2024 | 29.50 | 29.90 | 28.70 | 28.70 | 28.70 | 1,109 |
| Feb 23, 2024 | 29.00 | 29.50 | 28.50 | 29.40 | 29.40 | 1,743 |
| Feb 22, 2024 | 29.00 | 29.60 | 28.40 | 29.00 | 29.00 | 1,875 |
| Feb 21, 2024 | 28.30 | 28.40 | 27.50 | 28.40 | 28.40 | 669 |
| Feb 20, 2024 | 31.00 | 31.00 | 29.30 | 29.30 | 29.30 | 2,605 |
| Feb 19, 2024 | 27.10 | 30.20 | 27.10 | 30.00 | 30.00 | 4,307 |
| Feb 16, 2024 | 28.80 | 29.90 | 26.10 | 27.20 | 27.20 | 11,134 |
| Feb 15, 2024 | 31.00 | 31.00 | 28.60 | 29.40 | 29.40 | 4,984 |
| Feb 14, 2024 | 32.50 | 32.50 | 30.00 | 30.70 | 30.70 | 5,828 |
| Feb 13, 2024 | 33.00 | 33.00 | 31.20 | 32.00 | 32.00 | 764 |
| Feb 12, 2024 | 31.10 | 33.10 | 31.00 | 32.70 | 32.70 | 865 |
| Feb 09, 2024 | 30.90 | 30.90 | 28.70 | 30.00 | 30.00 | 2,894 |
| Feb 08, 2024 | 28.50 | 30.40 | 28.50 | 29.50 | 29.50 | 501 |
| Feb 07, 2024 | 29.20 | 30.00 | 29.20 | 29.40 | 29.40 | 4,449 |
| Feb 06, 2024 | 29.20 | 30.00 | 29.20 | 29.20 | 29.20 | 2,108 |
| Feb 05, 2024 | 29.90 | 30.00 | 29.30 | 29.70 | 29.70 | 1,140 |
| Feb 02, 2024 | 28.80 | 30.00 | 28.80 | 29.70 | 29.70 | 5,142 |
| Feb 01, 2024 | 28.10 | 28.90 | 28.00 | 28.90 | 28.90 | 3,633 |
| Jan 31, 2024 | 32.40 | 32.50 | 28.00 | 28.30 | 28.30 | 10,568 |
| Jan 30, 2024 | 35.20 | 35.20 | 32.20 | 32.30 | 32.30 | 4,579 |
| Jan 29, 2024 | 36.00 | 36.10 | 34.00 | 34.00 | 34.00 | 6,230 |
| Jan 26, 2024 | 36.80 | 36.80 | 35.50 | 35.50 | 35.50 | 3,500 |
| Jan 25, 2024 | 36.60 | 37.60 | 35.90 | 36.10 | 36.10 | 5,978 |
| Jan 24, 2024 | 35.90 | 36.70 | 35.90 | 36.00 | 36.00 | 3,357 |
| Jan 23, 2024 | 36.10 | 37.40 | 35.20 | 35.40 | 35.40 | 8,546 |
| Jan 22, 2024 | 41.70 | 41.70 | 36.00 | 37.60 | 37.60 | 16,751 |
| Jan 19, 2024 | 42.40 | 42.50 | 40.60 | 41.00 | 41.00 | 7,437 |
| Jan 18, 2024 | 44.00 | 44.00 | 42.50 | 42.50 | 42.50 | 3,693 |
| Jan 17, 2024 | 44.00 | 44.00 | 43.40 | 44.00 | 44.00 | 1,675 |
| Jan 16, 2024 | 44.00 | 45.10 | 43.30 | 44.50 | 44.50 | 2,289 |
| Jan 15, 2024 | 45.90 | 45.90 | 43.90 | 44.00 | 44.00 | 8,649 |
| Jan 12, 2024 | 47.00 | 47.00 | 45.90 | 45.90 | 45.90 | 301 |
| Jan 11, 2024 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | 161 |
| Jan 10, 2024 | 47.00 | 47.50 | 47.00 | 47.00 | 47.00 | 676 |
| Jan 09, 2024 | 44.70 | 47.00 | 44.70 | 47.00 | 47.00 | 692 |
| Jan 08, 2024 | 44.20 | 47.90 | 44.20 | 47.50 | 47.50 | 3,579 |
| Jan 05, 2024 | 45.80 | 45.80 | 44.20 | 44.50 | 44.50 | 329 |
| Jan 04, 2024 | 45.30 | 45.80 | 44.20 | 45.80 | 45.80 | 2,272 |
| Jan 03, 2024 | 44.90 | 44.90 | 43.10 | 44.10 | 44.10 | 1,146 |
| Jan 02, 2024 | 45.50 | 45.70 | 42.30 | 44.90 | 44.90 | 7,782 |
| Dec 29, 2023 | 45.90 | 46.00 | 45.30 | 46.00 | 46.00 | 5,725 |
| Dec 28, 2023 | 45.00 | 45.90 | 44.50 | 45.90 | 45.90 | 4,175 |
| Dec 27, 2023 | 45.80 | 46.00 | 45.00 | 45.00 | 45.00 | 5,640 |
| Dec 22, 2023 | 46.10 | 46.90 | 45.20 | 46.00 | 46.00 | 4,190 |
| Dec 21, 2023 | 46.90 | 47.00 | 46.10 | 46.70 | 46.70 | 2,860 |
| Dec 20, 2023 | 47.90 | 47.90 | 46.00 | 46.90 | 46.90 | 3,129 |
| Dec 19, 2023 | 46.00 | 48.00 | 46.00 | 47.90 | 47.90 | 3,100 |
| Dec 18, 2023 | 46.00 | 46.20 | 46.00 | 46.10 | 46.10 | 5,616 |
| Dec 15, 2023 | 47.70 | 47.70 | 45.00 | 46.00 | 46.00 | 5,849 |
| Dec 14, 2023 | 48.80 | 49.10 | 47.40 | 48.30 | 48.30 | 2,214 |
| Dec 13, 2023 | 50.00 | 50.00 | 48.60 | 49.10 | 49.10 | 1,585 |
| *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.