Asetek A/S (CPH:ASTK)
Denmark · Delayed Price · Currency is DKK 1.678
+0.022 (1.33%)
At close: Mar 12, 2026
Asetek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.33% | 52,822 |
| Mar 11, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.84% | 17,106 |
| Mar 10, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.85% | 11,612 |
| Mar 9, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.84% | 13,444 |
| Mar 6, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 70,014 |
| Mar 5, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 62,192 |
| Mar 4, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | 0.49% | 223,541 |
| Mar 3, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -1.79% | 119,341 |
| Mar 2, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.95% | 86,943 |
| Feb 27, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 0.12% | 162,358 |
| Feb 26, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 1.74% | 122,497 |
| Feb 25, 2026 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -3.36% | 259,847 |
| Feb 24, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.36% | 125,991 |
| Feb 23, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | 87,183 |
| Feb 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 8,859 |
| Feb 19, 2026 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.66% | 149,463 |
| Feb 18, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.32% | 121,316 |
| Feb 17, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | -0.36% | 198,715 |
| Feb 16, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.07% | 70,810 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.35% | 135,430 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | -0.12% | 70,966 |
| Feb 11, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 0.47% | 106,307 |
| Feb 10, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.12% | 64,224 |
| Feb 9, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.71% | 60,703 |
| Feb 6, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.47% | 139,161 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.24% | 230,882 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.94% | 190,299 |
| Feb 3, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.35% | 140,559 |
| Feb 2, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.70% | 247,287 |
| Jan 30, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 348,805 |
| 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 |