Copenhagen - Delayed Quote
DKK
ALK-Abelló A/S (ALK-B.CO)
248.00
+1.40
(+0.57%)
At close: October 30 at 4:59:30 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
250.00
252.00
246.40
248.00
248.00
137,493
Oct 29, 2026
244.00
247.40
241.40
246.60
246.60
293,982
Oct 28, 2026
242.60
244.40
240.60
243.60
243.60
147,088
Oct 27, 2026
241.80
243.60
240.60
243.40
243.40
162,118
Oct 26, 2026
243.20
245.60
241.20
241.80
241.80
149,725
Oct 23, 2026
241.20
243.40
237.40
242.80
242.80
156,341
Oct 22, 2026
243.00
243.20
239.40
240.60
240.60
126,161
Oct 21, 2026
239.00
243.80
239.00
242.60
242.60
257,796
Oct 20, 2026
238.80
239.20
236.80
237.80
237.80
232,837
Oct 19, 2026
228.80
238.20
227.60
237.00
237.00
400,301
Oct 16, 2026
231.60
232.40
226.60
227.40
227.40
148,850
Oct 15, 2026
226.00
232.80
226.00
232.80
232.80
252,279
Oct 14, 2026
226.60
228.20
224.40
226.00
226.00
219,799
Oct 13, 2026
228.00
231.80
225.40
227.20
227.20
223,185
Oct 12, 2026
227.00
231.00
225.00
228.00
228.00
281,950
Oct 9, 2026
228.20
229.80
224.80
227.40
227.40
251,746
Oct 8, 2026
232.80
235.80
228.00
228.20
228.20
575,571
Oct 7, 2026
213.20
219.20
211.00
218.00
218.00
351,244
Oct 6, 2026
205.00
211.00
205.00
207.00
207.00
349,035
Oct 5, 2026
201.60
206.80
201.60
202.40
202.40
194,870
Oct 2, 2026
197.40
204.00
196.30
201.60
201.60
219,254
Oct 1, 2026
197.50
199.30
194.10
197.50
197.50
246,707
Sep 30, 2026
196.10
200.20
196.00
198.40
198.40
201,186
Sep 29, 2026
201.00
201.20
196.30
196.30
196.30
236,162
Sep 28, 2026
199.30
201.00
197.80
201.00
201.00
185,243
Sep 25, 2026
196.50
199.70
195.60
199.70
199.70
198,183
Sep 24, 2026
196.90
199.20
196.70
196.80
196.80
150,535
Sep 23, 2026
200.00
204.00
198.00
198.00
198.00
251,653
Sep 22, 2026
199.10
201.60
198.50
201.00
201.00
145,994
Sep 21, 2026
198.50
199.60
196.20
199.10
199.10
183,936
Sep 18, 2026
200.00
200.00
197.10
198.50
198.50
303,815
Sep 17, 2026
193.70
199.00
192.50
199.00
199.00
224,542
Sep 16, 2026
192.90
195.00
192.30
194.10
194.10
164,076
Sep 15, 2026
195.00
195.20
191.80
192.30
192.30
235,025
Sep 14, 2026
196.80
198.00
194.60
195.20
195.20
180,801
Sep 11, 2026
199.20
199.40
195.90
195.90
195.90
184,693
Sep 10, 2026
199.40
202.80
198.60
199.20
199.20
228,649
Sep 9, 2026
204.40
204.60
198.20
200.00
200.00
265,114
Sep 8, 2026
206.60
207.20
204.20
204.60
204.60
81,652
Sep 7, 2026
207.60
208.00
205.80
206.00
206.00
97,716
Sep 4, 2026
209.20
210.40
208.60
208.80
208.80
140,207
Sep 3, 2026
210.00
213.60
209.20
209.20
209.20
156,538
Sep 2, 2026
210.80
213.00
209.00
210.00
210.00
311,876
Sep 1, 2026
208.00
210.80
205.20
210.80
210.80
285,528
Aug 31, 2026
208.00
211.00
208.00
208.80
208.80
383,782
Aug 28, 2026
212.20
213.60
208.00
208.60
208.60
200,709
Aug 27, 2026
210.00
214.00
208.60
212.20
212.20
205,638
Aug 26, 2026
208.20
211.80
206.60
210.20
210.20
431,895
Aug 25, 2026
214.20
216.20
208.80
208.80
208.80
682,389
Aug 24, 2026
216.80
217.80
212.00
214.20
214.20
173,619
Aug 21, 2026
212.80
216.00
207.60
216.00
216.00
368,324
Aug 20, 2026
227.00
228.40
208.40
209.00
209.00
648,353
Aug 19, 2026
221.80
224.20
219.60
223.60
223.60
287,081
Aug 18, 2026
220.00
224.40
219.20
222.60
222.60
144,900
Aug 17, 2026
219.40
221.00
217.20
219.60
219.60
161,478
Aug 14, 2026
219.60
221.00
217.80
218.60
218.60
201,160
Aug 13, 2026
221.60
224.20
219.00
220.00
220.00
122,199
Aug 12, 2026
222.00
223.20
220.00
222.20
222.20
98,035
Aug 11, 2026
221.00
222.60
220.20
221.40
221.40
94,460
Aug 10, 2026
224.60
224.60
219.60
220.60
220.60
95,031
Aug 7, 2026
220.20
225.40
219.80
224.00
224.00
113,303
Aug 6, 2026
222.00
222.00
219.40
220.20
220.20
166,980
Aug 5, 2026
218.20
222.40
217.80
221.80
221.80
220,322
Aug 4, 2026
215.00
218.20
213.60
218.20
218.20
211,258
Aug 3, 2026
223.80
223.80
214.80
214.80
214.80
177,359
Jul 31, 2026
226.60
229.60
221.40
222.00
222.00
126,043
Jul 30, 2026
223.00
227.00
221.80
227.00
227.00
84,875
Jul 29, 2026
225.20
226.60
222.00
223.60
223.60
104,273
Jul 28, 2026
225.00
227.00
223.40
226.20
226.20
136,511
Jul 27, 2026
227.00
229.00
225.20
225.60
225.60
76,586
Jul 24, 2026
228.00
228.00
225.80
227.00
227.00
98,775
Jul 23, 2026
233.20
233.20
228.20
228.40
228.40
144,751
Jul 22, 2026
235.80
235.80
231.40
234.80
234.80
144,008
Jul 21, 2026
236.80
237.40
235.00
235.80
235.80
92,386
Jul 20, 2026
240.80
241.00
236.80
237.60
237.60
66,306
Jul 17, 2026
242.20
242.60
239.40
240.00
240.00
54,849
Jul 16, 2026
240.00
242.60
238.80
242.60
242.60
103,591
Jul 15, 2026
240.40
241.60
238.00
240.00
240.00
119,962
Jul 14, 2026
239.20
242.20
238.40
240.40
240.40
68,123
Jul 13, 2026
242.00
243.00
238.20
240.40
240.40
70,475
Jul 10, 2026
242.80
245.00
240.60
242.60
242.60
147,777
Jul 9, 2026
243.00
247.00
241.60
243.20
243.20
146,247
Jul 8, 2026
241.80
244.60
239.80
242.20
242.20
232,819
Jul 7, 2026
241.00
242.60
239.80
241.00
241.00
197,031
Jul 6, 2026
244.60
245.00
240.40
241.60
241.60
89,118
Jul 3, 2026
245.20
245.80
243.00
244.00
244.00
119,021
Jul 2, 2026
244.80
247.20
241.80
245.20
245.20
94,481
Jul 1, 2026
243.20
246.00
241.40
244.80
244.80
145,506
Jun 30, 2026
252.00
252.20
244.20
244.20
244.20
193,387
Jun 29, 2026
251.60
253.60
250.40
250.60
250.60
97,212
Jun 26, 2026
255.40
256.00
246.20
251.00
251.00
157,620
Jun 25, 2026
255.40
257.60
253.60
256.00
256.00
120,767
Jun 24, 2026
256.80
257.80
253.80
256.00
256.00
140,852
Jun 23, 2026
253.00
256.80
253.00
256.80
256.80
137,552
Jun 22, 2026
249.60
255.40
249.20
254.80
254.80
105,114
Jun 19, 2026
256.00
258.20
249.00
250.00
250.00
181,378
Jun 18, 2026
264.40
265.60
255.40
255.40
255.40
181,098
Jun 17, 2026
260.60
264.80
260.60
263.20
263.20
157,861
Jun 16, 2026
269.00
269.00
258.20
259.40
259.40
134,606
Jun 15, 2026
270.40
271.00
266.60
269.60
269.60
150,488
Jun 12, 2026
269.60
271.40
268.00
270.40
270.40
112,474
Jun 11, 2026
266.80
270.80
266.40
269.20
269.20
91,130
Jun 10, 2026
262.00
269.20
259.20
268.60
268.60
128,588
Jun 9, 2026
264.40
267.60
263.00
264.00
264.00
116,653
Jun 8, 2026
265.00
265.40
260.20
263.80
263.80
130,075
Jun 4, 2026
263.00
268.40
262.20
266.20
266.20
195,875
Jun 3, 2026
261.40
262.60
257.00
262.20
262.20
106,790
Jun 2, 2026
261.80
263.00
257.60
261.40
261.40
117,808
Jun 1, 2026
267.00
267.80
261.60
262.40
262.40
173,402
May 29, 2026
266.40
269.00
265.00
268.00
268.00
341,498
May 28, 2026
263.80
266.60
262.80
265.20
265.20
130,033
May 27, 2026
267.00
271.00
265.00
266.00
266.00
206,161
May 26, 2026
263.20
264.60
258.40
262.60
262.60
313,810
May 22, 2026
263.80
264.00
261.80
263.00
263.00
162,866
May 21, 2026
258.00
262.80
257.60
262.60
262.60
265,926
May 20, 2026
251.20
257.60
250.40
257.60
257.60
178,894
May 19, 2026
248.80
253.20
248.60
251.20
251.20
193,472
May 18, 2026
254.20
255.00
246.60
250.20
250.20
255,104
May 13, 2026
252.80
254.00
250.60
252.80
252.80
168,148
May 12, 2026
248.80
252.40
248.40
251.20
251.20
198,397
May 11, 2026
255.60
256.40
250.20
250.20
250.20
267,816
May 8, 2026
258.40
258.40
253.80
255.60
255.60
186,521
May 7, 2026
259.00
260.20
255.20
258.40
258.40
157,129
May 6, 2026
256.60
257.80
252.80
257.80
257.80
313,332
May 5, 2026
257.00
259.80
251.40
256.40
256.40
341,040
May 4, 2026
243.20
262.00
242.20
259.00
259.00
600,245
May 1, 2026
238.40
242.80
238.20
242.00
242.00
76,932
Apr 30, 2026
234.00
238.40
234.00
238.40
238.40
242,086
Apr 29, 2026
234.00
237.60
233.20
234.80
234.80
403,722
Apr 28, 2026
228.20
234.00
225.80
234.00
234.00
235,824
Apr 27, 2026
225.60
230.00
224.80
229.20
229.20
209,713
Apr 24, 2026
225.00
226.20
221.40
225.80
225.80
235,829
Apr 23, 2026
227.60
228.20
224.40
225.20
225.20
205,207
Apr 22, 2026
224.00
229.00
223.80
228.80
228.80
288,635
Apr 21, 2026
226.60
229.60
221.60
224.00
224.00
512,518
Apr 20, 2026
211.00
229.00
208.00
223.20
223.20
476,918
Apr 17, 2026
209.40
212.40
208.40
211.00
211.00
191,140
Apr 16, 2026
215.60
215.60
209.00
209.60
209.60
191,697
Apr 15, 2026
216.40
217.80
213.60
213.80
213.80
203,940
Apr 14, 2026
215.20
216.20
213.60
215.80
215.80
119,000
Apr 13, 2026
211.20
215.20
210.20
215.20
215.20
108,240
Apr 10, 2026
210.20
213.00
209.00
212.80
212.80
104,504
Apr 9, 2026
208.00
210.00
206.60
207.60
207.60
222,386
Apr 8, 2026
208.00
209.60
205.40
206.60
206.60
238,746
Apr 7, 2026
206.20
206.20
201.80
203.40
203.40
209,799
Apr 1, 2026
206.40
207.00
203.20
205.80
205.80
206,632
Mar 31, 2026
201.00
204.00
201.00
202.20
202.20
257,873
Mar 30, 2026
201.40
203.40
200.00
201.00
201.00
187,894
Mar 27, 2026
206.00
206.60
201.80
202.00
202.00
241,945
Mar 26, 2026
198.90
205.20
196.60
203.80
203.80
220,982
Mar 25, 2026
196.20
199.70
193.20
199.70
199.70
196,844
Mar 24, 2026
201.40
201.80
197.00
197.00
197.00
83,080
Mar 20, 2026
207.80
211.20
204.80
206.00
206.00
266,852
Mar 19, 2026
208.80
209.40
202.80
204.60
204.60
190,908
Mar 18, 2026
214.00
214.00
209.80
210.00
210.00
97,523
Mar 17, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
212.40
213.20
208.60
213.00
213.00
122,631
Mar 16, 2026
208.20
212.20
206.80
212.20
210.60
134,892
Mar 13, 2026
212.40
213.80
207.80
209.40
207.82
152,260
Mar 12, 2026
212.40
214.00
208.60
210.40
208.81
161,676
Mar 11, 2026
218.00
218.00
212.20
214.00
212.39
156,376
Mar 10, 2026
223.00
224.40
218.40
218.40
216.75
185,251
Mar 9, 2026
220.00
223.20
216.00
221.60
219.93
179,684
Mar 6, 2026
225.80
226.00
220.40
222.60
220.92
190,604
Mar 5, 2026
225.00
226.80
221.20
225.00
223.30
209,453
Mar 4, 2026
219.00
223.00
218.00
223.00
221.32
183,351
Mar 3, 2026
218.20
218.80
212.20
215.00
213.38
257,450
Mar 2, 2026
217.40
220.80
215.00
219.60
217.94
217,008
Feb 27, 2026
210.60
221.00
210.60
220.40
218.74
608,716
Feb 26, 2026
208.40
211.00
207.20
210.00
208.42
210,138
Feb 25, 2026
212.20
214.40
208.20
209.60
208.02
204,568
Feb 24, 2026
213.20
217.00
210.40
215.00
213.38
308,206
Feb 23, 2026
216.00
220.80
211.80
213.20
211.59
289,751
Feb 20, 2026
223.00
230.40
208.80
214.60
212.98
405,298
Feb 19, 2026
218.00
220.00
216.00
220.00
218.34
168,907
Feb 18, 2026
218.00
218.40
214.60
218.40
216.75
176,621
Feb 17, 2026
215.00
218.00
213.60
218.00
216.36
152,279
Feb 16, 2026
215.00
217.40
213.40
215.00
213.38
191,138
Feb 13, 2026
213.60
214.40
212.00
212.00
210.40
82,617
Feb 12, 2026
212.60
215.60
212.60
214.40
212.78
162,803
Feb 11, 2026
215.20
217.00
211.20
213.00
211.39
110,731
Feb 10, 2026
216.00
218.00
214.60
218.00
216.36
75,416
Feb 9, 2026
219.00
220.00
216.00
216.00
214.37
133,655
Feb 6, 2026
213.20
217.60
212.80
217.60
215.96
151,812
Feb 5, 2026
216.60
217.80
213.40
214.20
212.58
127,888
Feb 4, 2026
218.00
220.00
213.60
216.80
215.17
231,305
Feb 3, 2026
215.00
220.20
212.80
220.00
218.34
319,577
Feb 2, 2026
207.60
213.00
207.60
212.00
210.40
122,076
Jan 30, 2026
210.20
211.60
207.60
207.60
206.03
199,469
Jan 29, 2026
213.00
213.20
210.20
210.40
208.81
170,487
Jan 28, 2026
217.20
217.20
211.20
213.20
211.59
186,086
Jan 27, 2026
216.40
219.00
216.40
218.00
216.36
85,354
Jan 26, 2026
218.40
219.20
215.80
217.80
216.16
136,590
Jan 23, 2026
220.60
221.40
218.20
219.40
217.75
135,749
Jan 22, 2026
222.20
223.20
219.20
220.80
219.14
123,080
Jan 21, 2026
222.00
223.00
218.20
220.00
218.34
128,032
Jan 20, 2026
220.60
222.80
218.20
222.80
221.12
112,954
Jan 19, 2026
219.60
222.40
215.40
220.80
219.14
114,696
Jan 16, 2026
222.80
225.40
222.40
224.00
222.31
395,288
Jan 15, 2026
227.00
227.40
221.40
222.80
221.12
96,442
Jan 14, 2026
228.20
231.80
227.80
229.20
227.47
98,318
Jan 13, 2026
226.00
228.80
223.80
228.00
226.28
274,923
Jan 12, 2026
230.00
231.40
226.00
226.20
224.49
124,273
Jan 9, 2026
227.40
231.80
225.20
230.00
228.27
97,179
Jan 8, 2026
229.80
232.20
228.20
228.20
226.48
179,468
Jan 7, 2026
225.80
229.80
223.60
229.80
228.07
138,887
Jan 6, 2026
227.80
229.60
224.60
225.80
224.10
136,127
Jan 5, 2026
226.00
227.80
223.60
226.00
224.30
142,176
Jan 2, 2026
228.60
230.00
224.40
226.60
224.89
115,401
Dec 30, 2025
227.00
230.40
226.80
228.60
226.88
120,067
Dec 29, 2025
227.00
229.00
225.60
228.40
226.68
75,919
Dec 23, 2025
227.40
228.20
225.40
227.60
225.88
91,781
Dec 22, 2025
226.20
227.40
224.20
227.40
225.69
120,214
Dec 19, 2025
225.60
227.20
224.00
226.80
225.09
257,522
Dec 18, 2025
223.00
225.80
221.80
225.80
224.10
131,160
Dec 17, 2025
217.40
223.00
217.00
223.00
221.32
305,407
Dec 16, 2025
224.40
225.00
216.40
218.20
216.55
287,657
Dec 15, 2025
223.80
226.00
220.00
224.40
222.71
223,210
Dec 12, 2025
224.60
225.20
220.00
224.00
222.31
91,353
Dec 11, 2025
225.60
225.60
223.00
225.20
223.50
93,139
Dec 10, 2025
223.00
226.60
222.60
225.20
223.50
121,826
Dec 9, 2025
226.00
227.60
223.60
223.80
222.11
70,098
Dec 8, 2025
227.60
228.00
224.80
226.00
224.30
106,743
Dec 5, 2025
229.40
230.00
227.00
227.80
226.08
78,681
Dec 4, 2025
231.20
232.20
228.20
229.40
227.67
82,671
Dec 3, 2025
232.20
235.40
229.40
231.20
229.46
90,517
Dec 2, 2025
232.60
233.00
230.00
232.00
230.25
81,450
Dec 1, 2025
229.40
236.00
229.40
233.60
231.84
209,871
Nov 28, 2025
231.60
233.00
230.00
230.80
229.06
975,058
Nov 27, 2025
232.20
233.00
230.80
232.00
230.25
87,108
Nov 26, 2025
228.00
232.40
227.00
231.80
230.05
147,218
Nov 25, 2025
228.60
229.00
225.40
226.80
225.09
107,038
Nov 24, 2025
227.40
229.20
225.80
228.20
226.48
166,739
Nov 21, 2025
228.80
228.80
225.00
227.40
225.69
71,471
Nov 20, 2025
234.00
236.00
231.40
232.20
230.45
99,503
Nov 19, 2025
234.20
237.60
233.20
233.20
231.44
168,674
Nov 18, 2025
235.20
235.80
231.80
234.20
232.43
158,030
Nov 17, 2025
231.40
236.00
230.00
236.00
234.22
173,333
Nov 14, 2025
229.40
233.00
224.40
230.20
228.46
416,568
Nov 13, 2025
220.20
234.40
219.80
230.00
228.27
1,071,417
Nov 12, 2025
204.60
208.20
203.80
206.20
204.65
160,510
Nov 11, 2025
204.60
205.00
202.20
204.00
202.46
162,631
Nov 10, 2025
204.60
206.80
203.40
204.60
203.06
149,131
Nov 7, 2025
204.00
204.40
199.60
201.00
199.48
122,214
Nov 6, 2025
203.40
204.80
202.00
203.60
202.06
113,216
Nov 5, 2025
206.20
208.00
203.60
203.80
202.26
77,062
Nov 4, 2025
210.00
210.00
203.20
208.40
206.83
155,077
Nov 3, 2025
213.40
214.80
210.00
211.40
209.81
79,177
Oct 31, 2025
213.20
214.00
210.80
213.40
211.79
76,686
Oct 30, 2025
212.20
212.20
210.20
211.20
209.61
69,574
