ALK-Abelló A/S (LON:0OIR)
London · Delayed Price · Currency is GBP · Price in DKK 184.68
+0.63 (0.34%)
At close: Aug 15, 2025
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 196.50 | 209.80 | 196.50 | 206.47 | 206.47 | 3.69% | 33,429 |
| Aug 21, 2025 | 194.70 | 199.90 | 194.70 | 199.13 | 199.13 | 7.32% | 37,409 |
| Aug 20, 2025 | 185.60 | 187.90 | 185.20 | 185.55 | 185.55 | -0.12% | 175,186 |
| Aug 19, 2025 | 186.20 | 186.30 | 184.80 | 185.77 | 185.77 | 0.50% | 5,772 |
| Aug 18, 2025 | 184.45 | 185.60 | 183.90 | 184.85 | 184.85 | 0.09% | 11,394 |
| Aug 15, 2025 | 185.90 | 185.90 | 182.40 | 184.68 | 184.68 | 0.35% | 4,545 |
| Aug 14, 2025 | 184.60 | 185.30 | 183.60 | 184.04 | 184.04 | 0.12% | 3,013 |
| Aug 13, 2025 | 183.50 | 184.90 | 182.10 | 183.81 | 183.81 | 5.94% | 13,045 |
| Aug 12, 2025 | 177.20 | 183.65 | 172.70 | 173.50 | 173.50 | -2.69% | 32,128 |
| Aug 11, 2025 | 177.83 | 178.30 | 176.80 | 178.30 | 178.30 | -2.67% | 18,153 |
| Aug 8, 2025 | 184.30 | 184.70 | 177.50 | 183.19 | 183.19 | -0.79% | 2,003 |
| Aug 7, 2025 | 182.70 | 185.00 | 182.70 | 184.65 | 184.65 | -1.28% | 7,665 |
| Aug 6, 2025 | 187.30 | 187.30 | 181.30 | 187.05 | 187.05 | 0.03% | 1,373 |
| Aug 5, 2025 | 189.15 | 189.30 | 187.00 | 187.00 | 187.00 | 0.28% | 9,349 |
| Aug 4, 2025 | 188.30 | 188.80 | 186.00 | 186.47 | 186.47 | -0.36% | 4,026 |
| Aug 1, 2025 | 190.20 | 190.20 | 185.20 | 187.14 | 187.14 | -2.58% | 2,448 |
| Jul 31, 2025 | 192.60 | 192.90 | 191.20 | 192.10 | 192.10 | -0.61% | 7,966 |
| Jul 30, 2025 | 193.05 | 193.60 | 191.50 | 193.28 | 193.28 | -0.64% | 4,878 |
| Jul 29, 2025 | 197.35 | 198.35 | 193.50 | 194.53 | 194.53 | -1.80% | 9,778 |
| Jul 28, 2025 | 198.80 | 200.40 | 197.80 | 198.10 | 198.10 | 0.38% | 10,905 |
| Jul 25, 2025 | 197.80 | 197.90 | 197.10 | 197.35 | 197.35 | 0.68% | 5,942 |
| Jul 24, 2025 | 193.60 | 198.00 | 193.60 | 196.01 | 196.01 | 2.18% | 8,704 |
| Jul 23, 2025 | 192.10 | 192.40 | 191.60 | 191.84 | 191.84 | 0.76% | 3,277 |
| Jul 22, 2025 | 192.20 | 192.20 | 189.50 | 190.39 | 190.39 | -1.44% | 8,589 |
| Jul 21, 2025 | 194.40 | 195.30 | 192.95 | 193.16 | 193.16 | -0.41% | 3,527 |
| Jul 18, 2025 | 193.65 | 195.40 | 193.10 | 193.96 | 193.96 | 0.09% | 1,717 |
| Jul 17, 2025 | 194.00 | 194.20 | 193.10 | 193.79 | 193.79 | -0.93% | 3,027 |
| Jul 16, 2025 | 195.70 | 196.10 | 194.60 | 195.60 | 195.60 | -0.08% | 5,434 |
| Jul 15, 2025 | 196.60 | 196.90 | 194.20 | 195.77 | 195.77 | 0.55% | 2,504 |
| Jul 14, 2025 | 194.10 | 195.60 | 194.10 | 194.70 | 194.70 | -0.28% | 4,061 |
| Jul 11, 2025 | 195.55 | 196.30 | 194.60 | 195.25 | 195.25 | 0.23% | 11,109 |
| Jul 10, 2025 | 193.30 | 195.40 | 192.70 | 194.80 | 194.80 | 2.18% | 2,726 |
| Jul 9, 2025 | 188.90 | 191.40 | 188.90 | 190.65 | 190.65 | 0.55% | 6,099 |
| Jul 8, 2025 | 188.55 | 191.00 | 187.60 | 189.60 | 189.60 | 0.32% | 198,637 |
| Jul 7, 2025 | 190.35 | 190.35 | 187.60 | 189.00 | 189.00 | 0.06% | 3,523 |
| Jul 4, 2025 | 186.60 | 189.80 | 186.60 | 188.90 | 188.90 | 1.25% | 2,164 |
| Jul 3, 2025 | 186.70 | 188.20 | 186.40 | 186.56 | 186.56 | 0.67% | 4,363 |
| Jul 2, 2025 | 186.80 | 186.95 | 183.95 | 185.32 | 185.32 | -1.27% | 1,264 |
| Jul 1, 2025 | 187.60 | 188.20 | 186.63 | 187.70 | 187.70 | 0.27% | 11,472 |
| Jun 30, 2025 | 185.90 | 188.20 | 185.90 | 187.20 | 187.20 | 0.36% | 5,265 |
| Jun 27, 2025 | 185.60 | 186.70 | 184.55 | 186.53 | 186.53 | 0.80% | 9,282 |
| Jun 26, 2025 | 182.70 | 185.70 | 182.70 | 185.05 | 185.05 | 1.22% | 2,376 |
| Jun 25, 2025 | 184.20 | 185.10 | 182.45 | 182.82 | 182.82 | -0.76% | 5,251 |
| Jun 24, 2025 | 186.25 | 186.25 | 184.10 | 184.22 | 184.22 | 1.75% | 132,006 |
| Jun 23, 2025 | 180.45 | 183.65 | 180.45 | 181.05 | 181.05 | -0.26% | 4,868 |
| Jun 20, 2025 | 181.50 | 182.10 | 180.30 | 181.52 | 181.52 | 0.07% | 235,594 |
| Jun 19, 2025 | 180.10 | 182.20 | 180.10 | 181.39 | 181.39 | 0.51% | 1,403 |
| Jun 18, 2025 | 180.70 | 180.70 | 180.26 | 180.48 | 180.48 | -0.68% | 5,526 |
| Jun 17, 2025 | 182.10 | 182.10 | 179.90 | 181.71 | 181.71 | -0.60% | 11,019 |
| Jun 16, 2025 | 186.55 | 186.55 | 181.30 | 182.80 | 182.80 | -1.47% | 5,765 |