ALK-Abelló A/S (CPH:ALK.B)
Denmark · Delayed Price · Currency is DKK 252.80
+2.60 (1.04%)
May 19, 2026, 12:24 PM CET
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 248.80 | 249.40 | 248.60 | 249.40 | - | -0.32% | 2,495 |
| May 18, 2026 | 254.20 | 255.00 | 246.60 | 250.20 | 250.20 | -1.03% | 246,360 |
| May 13, 2026 | 252.80 | 254.00 | 250.60 | 252.80 | 252.80 | 0.64% | 168,148 |
| May 12, 2026 | 248.80 | 252.40 | 248.40 | 251.20 | 251.20 | 0.40% | 198,397 |
| May 11, 2026 | 255.60 | 256.40 | 250.20 | 250.20 | 250.20 | -2.11% | 267,830 |
| May 8, 2026 | 258.40 | 258.40 | 253.80 | 255.60 | 255.60 | -1.08% | 186,521 |
| May 7, 2026 | 259.00 | 260.20 | 255.20 | 258.40 | 258.40 | 0.23% | 157,133 |
| May 6, 2026 | 256.60 | 257.80 | 252.80 | 257.80 | 257.80 | 0.55% | 313,358 |
| May 5, 2026 | 257.00 | 259.80 | 251.40 | 256.40 | 256.40 | -1.00% | 341,186 |
| May 4, 2026 | 243.20 | 262.00 | 242.20 | 259.00 | 259.00 | 7.02% | 600,249 |
| May 1, 2026 | 238.40 | 242.80 | 238.20 | 242.00 | 242.00 | 1.51% | 76,932 |
| Apr 30, 2026 | 234.00 | 238.40 | 234.00 | 238.40 | 238.40 | 1.53% | 242,152 |
| Apr 29, 2026 | 234.00 | 237.60 | 233.20 | 234.80 | 234.80 | 0.34% | 404,063 |
| Apr 28, 2026 | 228.20 | 234.00 | 225.80 | 234.00 | 234.00 | 2.09% | 236,251 |
| Apr 27, 2026 | 225.60 | 230.00 | 224.80 | 229.20 | 229.20 | 1.51% | 209,713 |
| Apr 24, 2026 | 225.00 | 226.20 | 221.40 | 225.80 | 225.80 | 0.27% | 235,829 |
| Apr 23, 2026 | 227.60 | 228.20 | 224.40 | 225.20 | 225.20 | -1.57% | 205,207 |
| Apr 22, 2026 | 224.00 | 229.00 | 223.80 | 228.80 | 228.80 | 2.14% | 288,635 |
| Apr 21, 2026 | 226.60 | 229.60 | 221.60 | 224.00 | 224.00 | 0.36% | 512,518 |
| Apr 20, 2026 | 211.00 | 229.00 | 208.00 | 223.20 | 223.20 | 5.78% | 476,918 |
| Apr 17, 2026 | 209.40 | 212.40 | 208.40 | 211.00 | 211.00 | 0.67% | 192,804 |
| Apr 16, 2026 | 215.60 | 215.60 | 209.00 | 209.60 | 209.60 | -1.96% | 191,697 |
| Apr 15, 2026 | 216.40 | 217.80 | 213.60 | 213.80 | 213.80 | -0.93% | 203,940 |
| Apr 14, 2026 | 215.20 | 216.20 | 213.60 | 215.80 | 215.80 | 0.28% | 119,033 |
| Apr 13, 2026 | 211.20 | 215.20 | 210.20 | 215.20 | 215.20 | 1.13% | 108,240 |
| Apr 10, 2026 | 210.20 | 213.00 | 209.00 | 212.80 | 212.80 | 2.50% | 104,504 |
| Apr 9, 2026 | 208.00 | 210.00 | 206.60 | 207.60 | 207.60 | 0.48% | 222,386 |
| Apr 8, 2026 | 208.00 | 209.60 | 205.40 | 206.60 | 206.60 | 1.57% | 238,746 |
| Apr 7, 2026 | 206.20 | 206.20 | 201.80 | 203.40 | 203.40 | -1.17% | 209,799 |
| Apr 1, 2026 | 206.40 | 207.00 | 203.20 | 205.80 | 205.80 | 1.78% | 206,632 |
| Mar 31, 2026 | 201.00 | 204.00 | 201.00 | 202.20 | 202.20 | 0.60% | 258,220 |
| Mar 30, 2026 | 201.40 | 203.40 | 200.00 | 201.00 | 201.00 | -0.50% | 190,938 |
| Mar 27, 2026 | 206.00 | 206.60 | 201.80 | 202.00 | 202.00 | -0.88% | 242,807 |
| Mar 26, 2026 | 198.90 | 205.20 | 196.60 | 203.80 | 203.80 | 2.05% | 221,100 |
| Mar 25, 2026 | 196.20 | 199.70 | 193.20 | 199.70 | 199.70 | 1.37% | 196,844 |
| Mar 24, 2026 | 201.40 | 201.80 | 197.00 | 197.00 | 197.00 | -2.18% | 83,458 |
| Mar 23, 2026 | 197.80 | 205.60 | 192.70 | 201.40 | 201.40 | -2.23% | 166,752 |
| Mar 20, 2026 | 207.80 | 211.20 | 204.80 | 206.00 | 206.00 | 0.68% | 266,989 |
| Mar 19, 2026 | 208.80 | 209.40 | 202.80 | 204.60 | 204.60 | -2.57% | 191,359 |
| 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 |