Asetek A/S (CPH:ASTK)
Denmark · Delayed Price · Currency is DKK 1.714
+0.010 (0.59%)
Jan 30, 2026, 4:59 PM CET
Asetek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | - | -0.12% | 348,585 |
| Jan 29, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.35% | 179,953 |
| Jan 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | 207,834 |
| Jan 27, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.47% | 622,109 |
| Jan 26, 2026 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | 0.12% | 1,544,212 |
| Jan 23, 2026 | 1.67 | 1.77 | 1.64 | 1.71 | 1.71 | 2.63% | 1,459,048 |
| Jan 22, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.85% | 133,115 |
| Jan 21, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.36% | 503,751 |
| Jan 20, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 0.24% | 2,207,697 |
| Jan 19, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.72% | 6,284,990 |
| Jan 16, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -1.57% | 1,234,506 |
| Jan 15, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.84% | 967,493 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 491,110 |
| Jan 13, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.48% | 613,203 |
| Jan 12, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.35% | 587,870 |
| Jan 9, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 812,614 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.12% | 870,087 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.12% | 1,507,602 |
| Jan 6, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 625,249 |
| Jan 5, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.48% | 1,836,465 |
| Jan 2, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.48% | 849,088 |
| Dec 30, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.12% | 1,277,786 |
| Dec 29, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.12% | 796,036 |
| Dec 23, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.36% | 887,163 |
| Dec 22, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 437,066 |
| Dec 19, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.74% | 1,366,121 |
| Dec 18, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.12% | 405,295 |
| Dec 17, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.12% | 1,712,621 |
| Dec 16, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.87% | 452,736 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.47% | 591,604 |
| Dec 12, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | -0.37% | 1,272,391 |
| Dec 11, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.86% | 1,952,743 |
| Dec 10, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.63% | 1,179,980 |
| Dec 9, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -0.87% | 537,679 |
| Dec 8, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.01% | 2,841,505 |
| Dec 5, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.61% | 3,420,688 |
| Dec 4, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.13% | 1,036,042 |
| Dec 3, 2025 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -0.37% | 1,613,228 |
| Dec 2, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 1.13% | 1,300,232 |
| Dec 1, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.87% | 1,663,496 |
| Nov 28, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 6,326,146 |
| Nov 27, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.13% | 6,265,971 |
| Nov 26, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | -0.12% | 8,729,675 |
| Nov 25, 2025 | 0.84 | 1.64 | 0.82 | 1.60 | 1.60 | 95.37% | 13,549,660 |
| Nov 24, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 211,990 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.89% | 35,114 |
| Nov 20, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.12% | 489,048 |
| Nov 19, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.30% | 166,641 |
| Nov 18, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -4.84% | 522,047 |
| Nov 17, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 3.70% | 392,176 |