Skip to main content
logo
ALK-Abelló A/S (LON:0OIR)
London flag London · Delayed Price · Currency is GBP · Price in DKK
259.04
-4.92 (-1.86%)
At close: Jun 2, 2026

LON:0OIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026262.40263.20259.00259.04259.04-1.86%8,602
Jun 1, 2026267.40267.80262.10263.95263.95-0.99%4,242
May 29, 2026266.60268.60265.40266.59266.590.79%19,536
May 28, 2026264.40266.80263.00264.50264.50-1.40%23,704
May 27, 2026267.20269.90266.30268.27268.272.53%97,943
May 26, 2026262.80264.20258.60261.64261.64-0.49%20,726
May 22, 2026263.20263.60261.80262.93262.930.82%10,297
May 21, 2026258.60262.80258.60260.80260.802.27%14,404
May 20, 2026251.80257.60250.40255.00255.001.57%29,694
May 19, 2026249.20253.00249.20251.07251.07-0.46%28,891
May 18, 2026254.40254.50247.20252.23252.23-0.03%12,958
May 13, 2026252.10254.10251.50252.32252.320.31%48,790
May 12, 2026249.00252.20249.00251.55251.55-0.44%23,048
May 11, 2026255.20256.20250.20252.66252.66-0.71%27,555
May 8, 2026255.80256.40253.80254.47254.47-1.20%43,913
May 7, 2026259.80259.80256.10257.55257.551.40%94,106
May 6, 2026257.20257.20252.90254.00254.00-0.09%26,325
May 5, 2026257.20257.20251.40254.24254.24-1.30%26,227
May 4, 2026242.40261.60242.40257.60257.606.10%64,179
May 1, 2026240.00242.80239.20242.80242.802.38%5,813
Apr 30, 2026234.50238.40234.50237.15237.151.00%34,379
Apr 29, 2026233.70237.40233.60234.80234.800.76%21,380
Apr 28, 2026228.20234.00228.20233.03233.032.17%178,646
Apr 27, 2026225.60230.00225.60228.07228.071.82%8,324
Apr 24, 2026221.90226.40221.60223.99223.99-1.12%17,358
Apr 23, 2026227.60228.00224.40226.54226.540.26%21,559
Apr 22, 2026226.00228.60224.00225.94225.940.70%37,464
Apr 21, 2026226.80228.80223.00224.36224.36-1.42%17,115
Apr 20, 2026209.00228.80208.40227.60227.607.55%17,504
Apr 17, 2026210.40212.40209.00211.63211.630.87%6,743
Apr 16, 2026212.20213.00209.00209.80209.80-2.39%13,973
Apr 15, 2026216.50217.60213.60214.93214.93-0.04%18,804
Apr 14, 2026215.50216.00214.00215.01215.011.76%31,039
Apr 13, 2026209.80215.20209.80211.30211.30-0.61%22,489
Apr 10, 2026209.50213.00209.00212.60212.602.24%46,581
Apr 9, 2026209.60209.60207.00207.94207.940.20%35,511
Apr 8, 2026207.60209.00206.20207.52207.521.80%17,940
Apr 7, 2026206.20206.20202.80203.85203.85-1.24%39,898
Apr 1, 2026206.00206.40203.40206.40206.401.78%216,348
Mar 31, 2026201.00204.00201.00202.80202.800.71%19,583
Mar 30, 2026200.80203.00200.60201.38201.38-1.05%53,202
Mar 27, 2026205.80206.30201.80203.51203.511.92%53,623
Mar 26, 2026199.80204.80199.60199.68199.681.59%2,757
Mar 25, 2026195.90198.40195.40196.55196.55-1.27%809,466
Mar 24, 2026201.40201.60198.10199.08199.08-1.15%13,141
Mar 23, 2026200.60205.60198.90201.40201.40-3.12%31,288
Mar 20, 2026209.80210.10205.20207.89207.890.85%15,476
Mar 19, 2026210.00210.00203.20206.13206.13-1.84%15,568
Mar 18, 2026212.60213.20209.80210.00210.00-0.80%3,743
Mar 17, 2026210.00213.40209.80211.69211.692.20%3,304