ALK-Abelló A/S (LON:0OIR)
London · Delayed Price · Currency is GBP · Price in DKK 187.14
-4.96 (-2.58%)
At close: Aug 1, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 186.20 | 186.60 | 184.90 | 185.52 | 185.52 | -0.98% | 12,231 |
| Jun 12, 2025 | 187.80 | 188.85 | 187.00 | 187.35 | 187.35 | -0.03% | 5,178 |
| Jun 11, 2025 | 185.45 | 187.75 | 184.75 | 187.40 | 187.40 | 1.13% | 6,963 |
| Jun 10, 2025 | 186.00 | 187.00 | 184.70 | 185.30 | 185.30 | - | 4,443 |
| Jun 6, 2025 | 183.80 | 185.70 | 182.85 | 185.30 | 185.30 | 1.78% | 35,451 |
| Jun 4, 2025 | 181.60 | 183.30 | 181.20 | 182.07 | 182.07 | -1.01% | 11,134 |
| Jun 3, 2025 | 183.10 | 184.40 | 181.10 | 183.93 | 183.93 | 0.92% | 10,046 |
| Jun 2, 2025 | 180.15 | 182.40 | 180.15 | 182.25 | 182.25 | 3.37% | 20,623 |
| May 28, 2025 | 175.90 | 177.90 | 175.90 | 176.30 | 176.30 | 0.06% | 194,217 |
| May 27, 2025 | 175.50 | 176.60 | 175.45 | 176.20 | 176.20 | 0.23% | 852 |
| May 26, 2025 | 173.60 | 176.10 | 173.60 | 175.80 | 175.80 | 1.44% | 681 |
| May 23, 2025 | 170.50 | 175.60 | 170.50 | 173.30 | 173.30 | -0.23% | 1,838 |
| May 22, 2025 | 174.50 | 174.90 | 173.10 | 173.70 | 173.70 | 0.12% | 22,852 |
| May 21, 2025 | 174.60 | 175.60 | 173.50 | 173.50 | 173.50 | 0.12% | 263,655 |
| May 20, 2025 | 174.20 | 175.50 | 173.30 | 173.30 | 173.30 | 1.52% | 20,066 |