Aalborg Boldspilklub A/S (CPH:AAB)
Denmark · Delayed Price · Currency is DKK 34.60
-2.00 (-5.46%)
Aug 7, 2025, 4:52 PM CET
Aalborg Boldspilklub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 35.60 | 36.60 | 34.60 | 34.60 | 34.60 | -5.46% | 668 |
| Aug 6, 2025 | 35.60 | 36.80 | 35.40 | 36.60 | 36.60 | 3.39% | 1,143 |
| Aug 5, 2025 | 36.40 | 36.60 | 35.40 | 35.40 | 35.40 | -2.75% | 115 |
| Aug 4, 2025 | 36.20 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 146 |
| Aug 1, 2025 | 36.60 | 36.60 | 35.40 | 36.00 | 36.00 | -2.17% | 703 |
| Jul 31, 2025 | 36.60 | 36.80 | 36.00 | 36.80 | 36.80 | 0.55% | 246 |
| Jul 30, 2025 | 36.20 | 36.60 | 36.00 | 36.60 | 36.60 | -0.54% | 1,185 |
| Jul 29, 2025 | 37.00 | 37.00 | 36.20 | 36.80 | 36.80 | - | 226 |
| Jul 28, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 1.10% | 1,000 |
| Jul 25, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 46 |
| Jul 24, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -1.64% | 120 |
| Jul 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 22, 2025 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | 3.98% | 1,662 |
| Jul 21, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -0.56% | 181 |
| Jul 18, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | - | 263 |
| Jul 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | 100 |
| Jul 16, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | - | 246 |
| Jul 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | 502 |
| Jul 14, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | 1.11% | 397 |
| Jul 11, 2025 | 35.80 | 36.40 | 35.60 | 36.00 | 36.00 | 1.12% | 459 |
| Jul 10, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -2.20% | 70 |
| Jul 9, 2025 | 36.40 | 36.40 | 35.80 | 36.40 | 36.40 | 2.25% | 289 |
| Jul 8, 2025 | 34.40 | 36.40 | 34.40 | 35.60 | 35.60 | 3.49% | 939 |
| Jul 7, 2025 | 35.40 | 35.40 | 34.40 | 34.40 | 34.40 | -2.27% | 899 |
| Jul 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.83% | 408 |
| Jul 3, 2025 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 1.67% | 798 |
| Jul 2, 2025 | 35.80 | 36.20 | 34.60 | 36.00 | 36.00 | 4.05% | 1,446 |
| Jul 1, 2025 | 36.60 | 40.20 | 34.60 | 34.60 | 34.60 | -3.89% | 3,330 |
| Jun 30, 2025 | 41.80 | 41.80 | 33.00 | 36.00 | 36.00 | 9.09% | 1,844 |
| Jun 27, 2025 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | -2.37% | 84 |
| Jun 26, 2025 | 34.20 | 34.20 | 33.00 | 33.80 | 33.80 | -1.17% | 832 |
| Jun 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 84 |
| Jun 24, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 3.64% | 613 |
| Jun 23, 2025 | 32.40 | 33.60 | 32.40 | 33.00 | 33.00 | - | 840 |
| Jun 20, 2025 | 32.20 | 33.40 | 32.20 | 33.00 | 33.00 | 3.13% | 1,679 |
| Jun 19, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 3.23% | 753 |
| Jun 18, 2025 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | - | 686 |
| Jun 17, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.31% | 211 |
| Jun 16, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.29% | 743 |
| Jun 13, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | - | 643 |
| Jun 12, 2025 | 31.00 | 31.00 | 30.60 | 31.00 | 31.00 | - | 724 |
| Jun 11, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 585 |
| Jun 10, 2025 | 30.40 | 30.80 | 29.60 | 30.00 | 30.00 | 1.35% | 1,069 |
| Jun 6, 2025 | 30.00 | 30.40 | 29.00 | 29.60 | 29.60 | 2.78% | 2,222 |
| Jun 4, 2025 | 29.60 | 30.00 | 28.80 | 28.80 | 28.80 | -4.00% | 1,033 |
| Jun 3, 2025 | 29.40 | 30.00 | 28.20 | 30.00 | 30.00 | 6.38% | 1,602 |
| Jun 2, 2025 | 28.00 | 30.20 | 28.00 | 28.20 | 28.20 | -2.76% | 3,283 |
| May 28, 2025 | 28.20 | 31.40 | 27.20 | 29.00 | 29.00 | 2.84% | 5,867 |
| May 27, 2025 | 27.40 | 28.20 | 26.40 | 28.20 | 28.20 | 2.92% | 1,276 |
| May 26, 2025 | 26.40 | 27.40 | 26.40 | 27.40 | 27.40 | 3.79% | 996 |