ALK-Abelló A/S (CPH:ALK.B)
Denmark · Delayed Price · Currency is DKK 204.60
-5.40 (-2.57%)
Mar 19, 2026, 4:59 PM CET
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 208.80 | 209.40 | 202.80 | 204.60 | 204.60 | -2.57% | 190,671 |
| Mar 18, 2026 | 214.00 | 214.00 | 209.80 | 210.00 | 210.00 | -1.41% | 97,523 |
| Mar 17, 2026 | 212.40 | 213.20 | 208.60 | 213.00 | 213.00 | 0.38% | 122,631 |
| Mar 16, 2026 | 208.20 | 212.20 | 206.80 | 212.20 | 210.60 | 1.34% | 134,892 |
| Mar 13, 2026 | 212.40 | 213.80 | 207.80 | 209.40 | 207.82 | -0.48% | 153,238 |
| Mar 12, 2026 | 212.40 | 214.00 | 208.60 | 210.40 | 208.81 | -1.68% | 162,018 |
| Mar 11, 2026 | 218.00 | 218.00 | 212.20 | 214.00 | 212.38 | -2.01% | 156,859 |
| Mar 10, 2026 | 223.00 | 224.40 | 218.40 | 218.40 | 216.75 | -1.44% | 185,412 |
| Mar 9, 2026 | 220.00 | 223.20 | 216.00 | 221.60 | 219.93 | -0.45% | 179,810 |
| Mar 6, 2026 | 225.80 | 226.00 | 220.40 | 222.60 | 220.92 | -1.07% | 191,513 |
| Mar 5, 2026 | 225.00 | 226.80 | 221.20 | 225.00 | 223.30 | 0.90% | 209,453 |
| Mar 4, 2026 | 219.00 | 223.00 | 218.00 | 223.00 | 221.32 | 3.72% | 183,885 |
| Mar 3, 2026 | 218.20 | 218.80 | 212.20 | 215.00 | 213.38 | -2.27% | 258,046 |
| Mar 2, 2026 | 217.40 | 220.80 | 215.00 | 220.00 | 218.34 | -0.18% | 220,387 |
| Feb 27, 2026 | 210.60 | 221.00 | 210.60 | 220.40 | 218.74 | 4.95% | 608,716 |
| Feb 26, 2026 | 208.40 | 211.00 | 207.20 | 210.00 | 208.41 | 0.19% | 210,138 |
| Feb 25, 2026 | 212.20 | 214.40 | 208.20 | 209.60 | 208.02 | -2.51% | 204,568 |
| Feb 24, 2026 | 213.20 | 217.00 | 210.40 | 215.00 | 213.38 | 0.84% | 308,206 |
| Feb 23, 2026 | 216.00 | 220.80 | 211.80 | 213.20 | 211.59 | -0.65% | 289,751 |
| Feb 20, 2026 | 223.00 | 230.40 | 208.80 | 214.60 | 212.98 | -2.45% | 405,298 |
| Feb 19, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 218.34 | 0.73% | 168,907 |
| Feb 18, 2026 | 218.00 | 218.40 | 214.60 | 218.40 | 216.75 | 0.18% | 176,621 |
| Feb 17, 2026 | 215.00 | 218.00 | 213.60 | 218.00 | 216.35 | 1.40% | 152,352 |
| Feb 16, 2026 | 215.00 | 217.40 | 213.40 | 215.00 | 213.38 | 1.42% | 191,138 |
| Feb 13, 2026 | 213.60 | 214.40 | 212.00 | 212.00 | 210.40 | -1.12% | 83,769 |
| Feb 12, 2026 | 212.60 | 215.60 | 212.60 | 214.40 | 212.78 | 0.66% | 162,803 |
| Feb 11, 2026 | 215.20 | 217.00 | 211.20 | 213.00 | 211.39 | -2.29% | 110,731 |
| Feb 10, 2026 | 216.00 | 218.00 | 214.60 | 218.00 | 216.35 | 0.93% | 75,416 |
| Feb 9, 2026 | 219.00 | 220.00 | 216.00 | 216.00 | 214.37 | -0.74% | 133,655 |
| Feb 6, 2026 | 213.20 | 217.60 | 212.80 | 217.60 | 215.96 | 1.59% | 151,863 |
| Feb 5, 2026 | 216.60 | 217.80 | 213.40 | 214.20 | 212.58 | -1.20% | 128,433 |
| Feb 4, 2026 | 218.00 | 220.00 | 213.60 | 216.80 | 215.16 | -1.45% | 231,560 |
| Feb 3, 2026 | 215.00 | 220.20 | 212.80 | 220.00 | 218.34 | 3.77% | 319,577 |
| Feb 2, 2026 | 207.60 | 213.00 | 207.60 | 212.00 | 210.40 | 2.12% | 122,207 |
| Jan 30, 2026 | 210.20 | 211.60 | 207.60 | 207.60 | 206.03 | -1.33% | 199,469 |
| Jan 29, 2026 | 213.00 | 213.20 | 210.20 | 210.40 | 208.81 | -1.31% | 170,487 |
| Jan 28, 2026 | 217.20 | 217.20 | 211.20 | 213.20 | 211.59 | -2.20% | 186,086 |
| Jan 27, 2026 | 216.40 | 219.00 | 216.40 | 218.00 | 216.35 | 0.09% | 85,354 |
| Jan 26, 2026 | 218.40 | 219.20 | 215.80 | 217.80 | 216.15 | -0.73% | 136,590 |
| Jan 23, 2026 | 220.60 | 221.40 | 218.20 | 219.40 | 217.74 | -0.63% | 135,749 |
| Jan 22, 2026 | 222.20 | 223.20 | 219.20 | 220.80 | 219.13 | 0.36% | 123,080 |
| Jan 21, 2026 | 222.00 | 223.00 | 218.20 | 220.00 | 218.34 | -1.26% | 128,067 |
| Jan 20, 2026 | 220.60 | 222.80 | 218.20 | 222.80 | 221.12 | 0.91% | 113,257 |
| Jan 19, 2026 | 219.60 | 222.40 | 215.40 | 220.80 | 219.13 | -1.43% | 114,696 |
| Jan 16, 2026 | 222.80 | 225.40 | 222.40 | 224.00 | 222.31 | 0.54% | 395,288 |
| Jan 15, 2026 | 227.00 | 227.40 | 221.40 | 222.80 | 221.12 | -2.79% | 96,442 |
| Jan 14, 2026 | 228.20 | 231.80 | 227.80 | 229.20 | 227.47 | 0.53% | 98,318 |
| Jan 13, 2026 | 226.00 | 228.80 | 223.80 | 228.00 | 226.28 | 0.80% | 274,923 |
| Jan 12, 2026 | 230.00 | 231.40 | 226.00 | 226.20 | 224.49 | -1.65% | 124,442 |
| Jan 9, 2026 | 227.40 | 231.80 | 225.20 | 230.00 | 228.26 | 0.79% | 97,179 |