ALK-Abelló A/S (CPH:ALK.B)
Denmark · Delayed Price · Currency is DKK 201.20
+1.00 (0.50%)
Aug 29, 2025, 4:59 PM CET
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 199.60 | 202.80 | 198.30 | 201.20 | 201.20 | 0.50% | 218,944 |
| Aug 28, 2025 | 199.20 | 202.20 | 196.70 | 200.20 | 200.20 | 0.40% | 240,158 |
| Aug 27, 2025 | 200.80 | 201.00 | 196.50 | 199.40 | 199.40 | -1.19% | 218,284 |
| Aug 26, 2025 | 204.00 | 204.00 | 201.20 | 201.80 | 201.80 | -0.79% | 203,959 |
| Aug 25, 2025 | 208.40 | 210.20 | 202.60 | 203.40 | 203.40 | -2.68% | 214,934 |
| Aug 22, 2025 | 198.40 | 209.80 | 196.00 | 209.00 | 209.00 | 6.04% | 348,463 |
| Aug 21, 2025 | 195.00 | 200.40 | 194.70 | 197.10 | 197.10 | 4.90% | 426,129 |
| Aug 20, 2025 | 186.40 | 187.90 | 185.10 | 187.90 | 187.90 | 1.02% | 116,592 |
| Aug 19, 2025 | 186.00 | 186.40 | 184.70 | 186.00 | 186.00 | 0.22% | 98,044 |
| Aug 18, 2025 | 184.00 | 185.80 | 183.80 | 185.60 | 185.60 | 1.42% | 245,984 |
| Aug 15, 2025 | 186.30 | 187.50 | 182.70 | 183.00 | 183.00 | -0.38% | 127,579 |
| Aug 14, 2025 | 184.60 | 185.60 | 183.40 | 183.70 | 183.70 | 0.33% | 129,750 |
| Aug 13, 2025 | 185.00 | 185.40 | 181.50 | 183.10 | 183.10 | -0.16% | 234,954 |
| Aug 12, 2025 | 176.90 | 185.00 | 172.40 | 183.40 | 183.40 | 3.56% | 426,524 |
| Aug 11, 2025 | 179.20 | 179.20 | 174.30 | 177.10 | 177.10 | -0.56% | 136,713 |
| Aug 8, 2025 | 185.00 | 186.10 | 177.50 | 178.10 | 178.10 | -3.73% | 109,836 |
| Aug 7, 2025 | 181.80 | 185.50 | 181.80 | 185.00 | 185.00 | 1.76% | 84,585 |
| Aug 6, 2025 | 187.20 | 188.00 | 181.10 | 181.80 | 181.80 | -2.88% | 172,337 |
| Aug 5, 2025 | 189.60 | 189.60 | 186.00 | 187.20 | 187.20 | 0.16% | 154,077 |
| Aug 4, 2025 | 189.00 | 190.40 | 185.30 | 186.90 | 186.90 | -1.11% | 118,690 |
| Aug 1, 2025 | 188.00 | 189.30 | 184.80 | 189.00 | 189.00 | -1.15% | 152,593 |
| Jul 31, 2025 | 192.40 | 193.30 | 190.90 | 191.20 | 191.20 | -0.68% | 129,959 |
| Jul 30, 2025 | 193.40 | 194.00 | 191.70 | 192.50 | 192.50 | -0.52% | 127,036 |
| Jul 29, 2025 | 197.90 | 198.50 | 191.90 | 193.50 | 193.50 | -2.27% | 159,766 |
| Jul 28, 2025 | 199.00 | 200.40 | 197.90 | 198.00 | 198.00 | 0.25% | 151,126 |
| Jul 25, 2025 | 197.50 | 198.70 | 196.70 | 197.50 | 197.50 | - | 102,952 |
| Jul 24, 2025 | 191.90 | 198.30 | 191.90 | 197.50 | 197.50 | 2.70% | 93,305 |
| Jul 23, 2025 | 190.10 | 192.40 | 190.10 | 192.30 | 192.30 | 1.21% | 91,763 |
| Jul 22, 2025 | 192.00 | 193.00 | 189.30 | 190.00 | 190.00 | -1.45% | 117,957 |
| Jul 21, 2025 | 194.30 | 195.90 | 192.20 | 192.80 | 192.80 | -0.72% | 116,505 |
| Jul 18, 2025 | 194.00 | 196.10 | 192.50 | 194.20 | 194.20 | 0.10% | 141,651 |
| Jul 17, 2025 | 194.00 | 194.60 | 192.90 | 194.00 | 194.00 | -0.31% | 109,950 |
| Jul 16, 2025 | 194.90 | 196.70 | 194.40 | 194.60 | 194.60 | 0.26% | 127,284 |
| Jul 15, 2025 | 196.10 | 197.10 | 194.10 | 194.10 | 194.10 | -0.97% | 111,603 |
| Jul 14, 2025 | 194.40 | 196.00 | 193.20 | 196.00 | 196.00 | 0.72% | 76,843 |
| Jul 11, 2025 | 196.00 | 196.30 | 194.30 | 194.60 | 194.60 | -0.41% | 106,546 |
| Jul 10, 2025 | 192.00 | 195.40 | 192.00 | 195.40 | 195.40 | 2.09% | 113,380 |
| Jul 9, 2025 | 191.20 | 192.00 | 188.70 | 191.40 | 191.40 | 0.37% | 120,234 |
| Jul 8, 2025 | 187.60 | 191.10 | 187.60 | 190.70 | 190.70 | 1.44% | 145,758 |
| Jul 7, 2025 | 189.90 | 190.60 | 187.60 | 188.00 | 188.00 | -0.95% | 141,678 |
| Jul 4, 2025 | 186.50 | 190.00 | 185.50 | 189.80 | 189.80 | 1.77% | 291,121 |
| Jul 3, 2025 | 185.90 | 188.10 | 185.90 | 186.50 | 186.50 | 0.32% | 79,181 |
| Jul 2, 2025 | 188.00 | 188.00 | 183.60 | 185.90 | 185.90 | -1.01% | 208,023 |
| Jul 1, 2025 | 187.90 | 188.70 | 186.20 | 187.80 | 187.80 | 0.48% | 143,110 |
| Jun 30, 2025 | 186.30 | 188.50 | 185.60 | 186.90 | 186.90 | 0.86% | 149,078 |
| Jun 27, 2025 | 184.90 | 186.70 | 184.40 | 185.30 | 185.30 | 0.22% | 97,001 |
| Jun 26, 2025 | 182.30 | 186.00 | 182.30 | 184.90 | 184.90 | 1.20% | 123,449 |
| Jun 25, 2025 | 183.90 | 185.50 | 182.10 | 182.70 | 182.70 | -0.87% | 114,462 |
| Jun 24, 2025 | 184.40 | 186.50 | 183.60 | 184.30 | 184.30 | 0.44% | 128,304 |
| Jun 23, 2025 | 178.50 | 183.90 | 178.50 | 183.50 | 183.50 | 1.38% | 122,951 |