ALK-Abelló A/S (LON:0OIR)
London · Delayed Price · Currency is GBP · Price in DKK 211.23
-4.16 (-1.93%)
At close: Mar 12, 2026
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 212.30 | 213.00 | 208.60 | 211.23 | 211.23 | -1.93% | 19,329 |
| Mar 11, 2026 | 214.00 | 215.80 | 212.20 | 215.40 | 215.40 | -3.08% | 27,529 |
| Mar 10, 2026 | 222.40 | 224.20 | 218.40 | 222.25 | 222.25 | 0.33% | 299,760 |
| Mar 9, 2026 | 219.00 | 223.20 | 218.40 | 221.52 | 221.52 | -1.11% | 22,476 |
| Mar 6, 2026 | 224.60 | 224.60 | 221.20 | 224.00 | 224.00 | -0.23% | 16,372 |
| Mar 5, 2026 | 221.60 | 225.40 | 221.00 | 224.52 | 224.52 | 1.32% | 16,990 |
| Mar 4, 2026 | 221.00 | 223.00 | 220.40 | 221.60 | 221.60 | 2.82% | 5,273 |
| Mar 3, 2026 | 216.20 | 216.80 | 212.80 | 215.51 | 215.51 | -1.50% | 17,972 |
| Mar 2, 2026 | 220.20 | 220.60 | 216.50 | 218.80 | 218.80 | 0.99% | 13,273 |
| Feb 27, 2026 | 211.40 | 221.00 | 211.40 | 216.65 | 216.65 | 3.55% | 21,980 |
| Feb 26, 2026 | 210.20 | 210.60 | 207.60 | 209.22 | 209.22 | -0.54% | 35,844 |
| Feb 25, 2026 | 212.20 | 214.00 | 208.60 | 210.36 | 210.36 | -1.96% | 3,248 |
| Feb 24, 2026 | 211.60 | 216.40 | 211.20 | 214.56 | 214.56 | -1.00% | 2,349 |
| Feb 23, 2026 | 217.60 | 220.20 | 212.40 | 216.73 | 216.73 | -0.77% | 14,118 |
| Feb 20, 2026 | 227.00 | 229.20 | 209.40 | 218.41 | 218.40 | 0.58% | 7,645 |
| Feb 19, 2026 | 217.80 | 220.00 | 216.00 | 217.15 | 217.15 | -0.02% | 7,490 |
| Feb 18, 2026 | 216.80 | 219.00 | 214.70 | 217.20 | 217.20 | 0.88% | 13,318 |
| Feb 17, 2026 | 214.60 | 216.60 | 213.60 | 215.30 | 215.30 | 0.51% | 14,724 |
| Feb 16, 2026 | 215.40 | 216.40 | 213.80 | 214.20 | 214.20 | 0.56% | 15,492 |
| Feb 13, 2026 | 213.20 | 214.10 | 212.00 | 213.00 | 213.00 | -0.79% | 175,289 |
| Feb 12, 2026 | 213.80 | 215.40 | 213.20 | 214.71 | 214.70 | 0.66% | 14,905 |
| Feb 11, 2026 | 215.00 | 216.40 | 211.60 | 213.30 | 213.30 | -1.47% | 6,482 |
| Feb 10, 2026 | 216.00 | 216.60 | 215.80 | 216.48 | 216.48 | -0.90% | 10,997 |
| Feb 9, 2026 | 218.00 | 219.60 | 216.00 | 218.45 | 218.45 | 0.93% | 3,961 |
| Feb 6, 2026 | 212.80 | 217.60 | 212.80 | 216.44 | 216.44 | -0.17% | 16,803 |
| Feb 5, 2026 | 215.60 | 217.80 | 214.60 | 216.80 | 216.80 | -0.05% | 1,047 |
| Feb 4, 2026 | 214.60 | 219.60 | 214.60 | 216.90 | 216.90 | -0.91% | 5,206 |
| Feb 3, 2026 | 213.20 | 220.00 | 213.20 | 218.89 | 218.88 | 2.96% | 25,015 |
| Feb 2, 2026 | 209.20 | 212.80 | 209.20 | 212.60 | 212.60 | 1.44% | 6,619 |
| Jan 30, 2026 | 210.40 | 211.60 | 207.60 | 209.58 | 209.58 | -0.71% | 5,359 |
| Jan 29, 2026 | 211.20 | 212.20 | 210.40 | 211.08 | 211.08 | -1.02% | 22,569 |
| Jan 28, 2026 | 217.00 | 217.00 | 211.60 | 213.26 | 213.26 | -2.22% | 8,508 |
| Jan 27, 2026 | 217.60 | 218.60 | 217.40 | 218.10 | 218.10 | 0.69% | 20,554 |
| Jan 26, 2026 | 217.90 | 217.90 | 216.00 | 216.60 | 216.60 | -1.46% | 11,402 |
| Jan 23, 2026 | 220.60 | 221.40 | 219.00 | 219.80 | 219.80 | -0.57% | 2,154 |
| Jan 22, 2026 | 222.30 | 222.30 | 219.60 | 221.06 | 221.06 | 0.67% | 21,940 |
| Jan 21, 2026 | 222.80 | 222.80 | 219.20 | 219.60 | 219.60 | -0.14% | 266,065 |
| Jan 20, 2026 | 219.80 | 223.20 | 219.00 | 219.91 | 219.91 | -0.45% | 18,957 |
| Jan 19, 2026 | 217.40 | 221.60 | 216.60 | 220.92 | 220.92 | -1.73% | 7,909 |
| Jan 16, 2026 | 223.00 | 225.20 | 222.60 | 224.80 | 224.80 | 0.27% | 32,587 |
| Jan 15, 2026 | 226.40 | 226.80 | 221.40 | 224.20 | 224.20 | -2.46% | 4,030 |
| Jan 14, 2026 | 230.40 | 230.40 | 228.60 | 229.85 | 229.85 | 1.34% | 126,663 |
| Jan 13, 2026 | 225.40 | 226.80 | 225.00 | 226.80 | 226.80 | -1.08% | 63,479 |
| Jan 12, 2026 | 231.00 | 231.00 | 225.90 | 229.27 | 229.27 | -0.75% | 10,060 |
| Jan 9, 2026 | 229.00 | 231.00 | 227.40 | 231.00 | 231.00 | 0.26% | 22,909 |
| Jan 8, 2026 | 232.00 | 232.20 | 229.00 | 230.40 | 230.40 | 0.44% | 9,012 |
| Jan 7, 2026 | 225.90 | 229.40 | 223.80 | 229.40 | 229.40 | 1.96% | 13,315 |
| Jan 6, 2026 | 227.50 | 229.20 | 224.80 | 225.00 | 225.00 | 0.05% | 26,431 |
| Jan 5, 2026 | 225.00 | 227.20 | 224.20 | 224.88 | 224.88 | -1.20% | 2,489 |
| Jan 2, 2026 | 227.80 | 229.20 | 224.80 | 227.60 | 227.60 | 0.26% | 11,276 |