Copenhagen - Delayed Quote
DKK
Per Aarsleff Holding A/S (PAAL-B.CO)
698.00
-10.00
(-1.41%)
At close: October 30 at 4:59:51 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
705.00
705.00
691.00
698.00
698.00
24,790
Oct 29, 2026
705.00
708.00
701.00
708.00
708.00
21,326
Oct 28, 2026
698.00
709.00
696.00
708.00
708.00
23,814
Oct 27, 2026
697.00
704.00
693.00
698.00
698.00
12,312
Oct 26, 2026
675.00
700.00
675.00
696.00
696.00
23,269
Oct 23, 2026
677.00
680.00
664.00
669.00
669.00
15,605
Oct 22, 2026
681.00
687.00
672.00
674.00
674.00
41,300
Oct 21, 2026
688.00
692.00
682.00
687.00
687.00
14,745
Oct 20, 2026
681.00
689.00
673.00
687.00
687.00
34,912
Oct 19, 2026
680.00
685.00
673.00
682.00
682.00
16,761
Oct 16, 2026
677.00
690.00
677.00
682.00
682.00
31,224
Oct 15, 2026
690.00
690.00
661.00
666.00
666.00
39,342
Oct 14, 2026
698.00
703.00
693.00
693.00
693.00
14,281
Oct 13, 2026
694.00
705.00
692.00
697.00
697.00
14,141
Oct 12, 2026
705.00
713.00
690.00
694.00
694.00
18,313
Oct 9, 2026
700.00
708.00
694.00
706.00
706.00
20,661
Oct 8, 2026
708.00
709.00
689.00
699.00
699.00
23,431
Oct 7, 2026
709.00
723.00
706.00
711.00
711.00
24,158
Oct 6, 2026
717.00
717.00
706.00
710.00
710.00
17,454
Oct 5, 2026
722.00
722.00
708.00
715.00
715.00
18,597
Oct 2, 2026
708.00
725.00
707.00
722.00
722.00
25,966
Oct 1, 2026
716.00
716.00
702.00
707.00
707.00
18,382
Sep 30, 2026
713.00
728.00
713.00
715.00
715.00
28,352
Sep 29, 2026
720.00
725.00
710.00
712.00
712.00
34,904
Sep 28, 2026
710.00
727.00
708.00
720.00
720.00
32,597
Sep 25, 2026
700.00
720.00
695.00
709.00
709.00
35,044
Sep 24, 2026
706.00
706.00
694.00
694.00
694.00
18,687
Sep 23, 2026
690.00
714.00
685.00
712.00
712.00
41,459
Sep 22, 2026
700.00
700.00
681.00
683.00
683.00
17,729
Sep 21, 2026
679.00
701.00
679.00
696.00
696.00
35,296
Sep 18, 2026
681.00
688.00
674.00
674.00
674.00
37,533
Sep 17, 2026
681.00
690.00
679.00
679.00
679.00
26,561
Sep 16, 2026
682.00
690.00
681.00
683.00
683.00
24,354
Sep 15, 2026
684.00
685.00
672.00
674.00
674.00
17,992
Sep 14, 2026
687.00
693.00
681.00
684.00
684.00
18,138
Sep 11, 2026
687.00
698.00
687.00
694.00
694.00
26,319
Sep 10, 2026
695.00
698.00
678.00
684.00
684.00
21,752
Sep 9, 2026
714.00
714.00
695.00
698.00
698.00
18,627
Sep 8, 2026
715.00
716.00
703.00
716.00
716.00
17,865
Sep 7, 2026
722.00
733.00
715.00
718.00
718.00
19,134
Sep 4, 2026
720.00
731.00
715.00
721.00
721.00
61,421
Sep 3, 2026
706.00
721.00
703.00
717.00
717.00
33,202
Sep 2, 2026
686.00
714.00
680.00
709.00
709.00
39,670
Sep 1, 2026
700.00
704.00
686.00
687.00
687.00
47,547
Aug 31, 2026
711.00
714.00
700.00
700.00
700.00
36,094
Aug 28, 2026
708.00
723.00
708.00
709.00
709.00
35,445
Aug 27, 2026
730.00
737.00
700.00
707.00
707.00
74,836
Aug 26, 2026
774.00
774.00
727.00
728.00
728.00
102,323
Aug 25, 2026
765.00
785.00
764.00
776.00
776.00
35,023
Aug 24, 2026
767.00
778.00
764.00
765.00
765.00
22,406
Aug 21, 2026
752.00
777.00
752.00
771.00
771.00
24,897
Aug 20, 2026
739.00
756.00
739.00
752.00
752.00
23,508
Aug 19, 2026
740.00
747.00
734.00
738.00
738.00
18,576
Aug 18, 2026
749.00
760.00
744.00
744.00
744.00
15,816
Aug 17, 2026
754.00
758.00
750.00
750.00
750.00
10,185
Aug 14, 2026
745.00
758.00
740.00
754.00
754.00
17,599
Aug 13, 2026
733.00
746.00
733.00
741.00
741.00
12,553
Aug 12, 2026
734.00
740.00
731.00
733.00
733.00
19,994
Aug 11, 2026
724.00
739.00
724.00
733.00
733.00
21,979
Aug 10, 2026
735.00
740.00
721.00
724.00
724.00
31,349
Aug 7, 2026
730.00
741.00
730.00
732.00
732.00
22,643
Aug 6, 2026
733.00
739.00
728.00
734.00
734.00
10,557
Aug 5, 2026
740.00
740.00
725.00
734.00
734.00
22,092
Aug 4, 2026
725.00
735.00
725.00
730.00
730.00
14,067
Aug 3, 2026
723.00
730.00
713.00
721.00
721.00
13,668
Jul 31, 2026
728.00
737.00
721.00
723.00
723.00
17,747
Jul 30, 2026
708.00
727.00
704.00
727.00
727.00
21,331
Jul 29, 2026
718.00
720.00
700.00
706.00
706.00
29,663
Jul 28, 2026
728.00
731.00
718.00
722.00
722.00
19,114
Jul 27, 2026
726.00
737.00
725.00
731.00
731.00
13,306
Jul 24, 2026
724.00
728.00
714.00
725.00
725.00
12,572
Jul 23, 2026
737.00
742.00
724.00
724.00
724.00
15,255
Jul 22, 2026
747.00
748.00
738.00
743.00
743.00
12,458
Jul 21, 2026
743.00
750.00
738.00
748.00
748.00
11,902
Jul 20, 2026
754.00
755.00
738.00
742.00
742.00
16,867
Jul 17, 2026
722.00
763.00
718.00
754.00
754.00
27,525
Jul 16, 2026
725.00
729.00
714.00
729.00
729.00
13,715
Jul 15, 2026
719.00
728.00
715.00
724.00
724.00
14,234
Jul 14, 2026
725.00
727.00
710.00
717.00
717.00
17,091
Jul 13, 2026
735.00
738.00
724.00
727.00
727.00
20,333
Jul 10, 2026
759.00
759.00
737.00
741.00
741.00
14,445
Jul 9, 2026
750.00
760.00
750.00
753.00
753.00
17,951
Jul 8, 2026
753.00
755.00
736.00
746.00
746.00
13,233
Jul 7, 2026
776.00
776.00
751.00
754.00
754.00
18,298
Jul 6, 2026
770.00
778.00
764.00
778.00
778.00
19,564
Jul 3, 2026
749.00
775.00
749.00
774.00
774.00
15,015
Jul 2, 2026
746.00
753.00
738.00
748.00
748.00
16,304
Jul 1, 2026
737.00
748.00
733.00
746.00
746.00
21,848
Jun 30, 2026
737.00
746.00
737.00
737.00
737.00
10,934
Jun 29, 2026
748.00
748.00
731.00
734.00
734.00
22,632
Jun 26, 2026
770.00
775.00
754.00
754.00
754.00
27,802
Jun 25, 2026
742.00
779.00
741.00
774.00
774.00
34,517
Jun 24, 2026
744.00
746.00
730.00
743.00
743.00
30,958
Jun 23, 2026
714.00
748.00
710.00
744.00
744.00
41,218
Jun 22, 2026
706.00
717.00
698.00
715.00
715.00
32,736
Jun 19, 2026
696.00
711.00
696.00
711.00
711.00
31,066
Jun 18, 2026
691.00
702.00
687.00
694.00
694.00
37,850
Jun 17, 2026
650.00
698.00
648.00
690.00
690.00
36,754
Jun 16, 2026
651.00
656.00
639.00
650.00
650.00
23,135
Jun 15, 2026
659.00
668.00
648.00
648.00
648.00
19,018
Jun 12, 2026
656.00
660.00
645.00
651.00
651.00
25,161
Jun 11, 2026
654.00
659.00
633.00
636.00
636.00
22,587
Jun 10, 2026
659.00
670.00
657.00
658.00
658.00
27,065
Jun 9, 2026
679.00
681.00
661.00
661.00
661.00
36,019
Jun 8, 2026
690.00
695.00
679.00
680.00
680.00
40,069
Jun 4, 2026
705.00
708.00
696.00
699.00
699.00
14,683
Jun 3, 2026
711.00
711.00
701.00
705.00
705.00
21,958
Jun 2, 2026
711.00
718.00
705.00
714.00
714.00
22,330
Jun 1, 2026
732.00
733.00
702.00
703.00
703.00
34,755
May 29, 2026
719.00
745.00
719.00
733.00
733.00
38,699
May 28, 2026
743.00
762.00
700.00
718.00
718.00
74,955
May 27, 2026
735.00
759.00
726.00
740.00
740.00
50,603
May 26, 2026
720.00
747.00
720.00
736.00
736.00
30,994
May 22, 2026
738.00
738.00
711.00
721.00
721.00
30,030
May 21, 2026
739.00
748.00
733.00
738.00
738.00
11,727
May 20, 2026
725.00
743.00
725.00
739.00
739.00
18,552
May 19, 2026
750.00
750.00
725.00
728.00
728.00
22,469
May 18, 2026
743.00
757.00
739.00
750.00
750.00
22,287
May 13, 2026
759.00
766.00
748.00
755.00
755.00
17,497
May 12, 2026
760.00
764.00
748.00
752.00
752.00
12,198
May 11, 2026
742.00
757.00
739.00
754.00
754.00
12,189
May 8, 2026
758.00
758.00
741.00
747.00
747.00
12,946
May 7, 2026
764.00
765.00
754.00
759.00
759.00
15,130
May 6, 2026
758.00
763.00
750.00
759.00
759.00
19,976
May 5, 2026
755.00
755.00
738.00
741.00
741.00
16,847
May 4, 2026
752.00
753.00
741.00
751.00
751.00
16,294
May 1, 2026
739.00
753.00
737.00
750.00
750.00
11,172
Apr 30, 2026
730.00
744.00
725.00
741.00
741.00
12,137
Apr 29, 2026
742.00
744.00
734.00
738.00
738.00
10,439
Apr 28, 2026
754.00
758.00
742.00
744.00
744.00
10,616
Apr 27, 2026
754.00
763.00
754.00
754.00
754.00
12,462
Apr 24, 2026
769.00
777.00
760.00
762.00
762.00
13,424
Apr 23, 2026
778.00
780.00
773.00
776.00
776.00
6,995
Apr 22, 2026
795.00
804.00
781.00
781.00
781.00
11,921
Apr 21, 2026
805.00
809.00
789.00
790.00
790.00
9,305
Apr 20, 2026
814.00
814.00
798.00
798.00
798.00
6,375
Apr 17, 2026
798.00
814.00
796.00
814.00
814.00
10,340
Apr 16, 2026
812.00
817.00
799.00
800.00
800.00
11,685
Apr 15, 2026
812.00
824.00
808.00
810.00
810.00
23,193
Apr 14, 2026
801.00
817.00
801.00
812.00
812.00
12,836
Apr 13, 2026
795.00
800.00
791.00
800.00
800.00
13,442
Apr 10, 2026
789.00
805.00
786.00
799.00
799.00
21,068
Apr 9, 2026
787.00
787.00
776.00
784.00
784.00
15,716
Apr 8, 2026
785.00
793.00
775.00
787.00
787.00
18,089
Apr 7, 2026
777.00
777.00
750.00
754.00
754.00
26,691
Apr 1, 2026
769.00
770.00
754.00
767.00
767.00
16,093
Mar 31, 2026
730.00
749.00
728.00
743.00
743.00
13,529
Mar 30, 2026
721.00
732.00
718.00
728.00
728.00
23,873
Mar 27, 2026
737.00
737.00
716.00
728.00
728.00
18,365
Mar 26, 2026
744.00
745.00
728.00
737.00
737.00
24,563
Mar 25, 2026
734.00
759.00
729.00
750.00
750.00
27,114
Mar 24, 2026
736.00
736.00
721.00
734.00
734.00
13,270
Mar 20, 2026
743.00
753.00
726.00
728.00
728.00
24,020
Mar 19, 2026
759.00
759.00
737.00
741.00
741.00
18,091
Mar 18, 2026
770.00
779.00
763.00
767.00
767.00
15,710
Mar 17, 2026
779.00
779.00
767.00
768.00
768.00
16,208
Mar 16, 2026
766.00
780.00
763.00
777.00
777.00
20,972
Mar 13, 2026
780.00
785.00
765.00
768.00
768.00
34,770
Mar 12, 2026
793.00
798.00
782.00
784.00
784.00
24,609
Mar 11, 2026
798.00
807.00
788.00
794.00
794.00
27,569
Mar 10, 2026
800.00
814.00
800.00
805.00
805.00
32,980
Mar 9, 2026
796.00
801.00
784.00
792.00
792.00
21,312
Mar 6, 2026
807.00
816.00
801.00
806.00
806.00
50,190
Mar 5, 2026
834.00
834.00
808.00
809.00
809.00
25,336
Mar 4, 2026
783.00
841.00
783.00
835.00
835.00
35,179
Mar 3, 2026
814.00
814.00
776.00
783.00
783.00
29,206
Mar 2, 2026
780.00
819.00
776.00
816.00
816.00
29,425
Feb 27, 2026
810.00
810.00
783.00
800.00
800.00
94,316
Feb 26, 2026
839.00
839.00
801.00
816.00
816.00
38,789
Feb 25, 2026
851.00
864.00
831.00
839.00
839.00
24,708
Feb 24, 2026
862.00
862.00
810.00
834.00
834.00
58,441
Feb 23, 2026
882.00
885.00
863.00
870.00
870.00
23,731
Feb 20, 2026
880.00
885.00
863.00
882.00
882.00
30,164
Feb 19, 2026
860.00
875.00
851.00
875.00
875.00
29,273
Feb 18, 2026
841.00
863.00
835.00
860.00
860.00
31,220
Feb 17, 2026
885.00
908.00
833.00
837.00
837.00
119,929
Feb 16, 2026
904.00
904.00
879.00
885.00
885.00
23,964
Feb 13, 2026
882.00
882.00
863.00
879.00
879.00
32,742
Feb 12, 2026
884.00
890.00
874.00
881.00
881.00
18,186
Feb 11, 2026
898.00
898.00
878.00
884.00
884.00
16,312
Feb 10, 2026
903.00
908.00
890.00
896.00
896.00
20,556
Feb 9, 2026
897.00
902.00
889.00
900.00
900.00
23,260
Feb 6, 2026
879.00
896.00
879.00
896.00
896.00
16,211
Feb 5, 2026
874.00
886.00
866.00
877.00
877.00
19,545
Feb 4, 2026
901.00
901.00
870.00
876.00
876.00
26,779
Feb 3, 2026
906.00
908.00
891.00
898.00
898.00
10,732
Feb 2, 2026
896.00
903.00
885.00
901.00
901.00
17,502
Jan 30, 2026
889.00
904.00
889.00
899.00
899.00
27,893
Jan 29, 2026
888.00
902.00
885.00
887.00
887.00
21,060
Jan 28, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
887.00
894.00
883.00
888.00
888.00
29,390
Jan 27, 2026
909.00
911.00
893.00
897.00
885.00
20,566
Jan 26, 2026
897.00
909.00
893.00
909.00
896.84
18,801
Jan 23, 2026
892.00
899.00
889.00
897.00
885.00
13,041
Jan 22, 2026
885.00
898.00
881.00
889.00
877.11
16,770
Jan 21, 2026
877.00
880.00
864.00
876.00
864.28
32,947
Jan 20, 2026
880.00
881.00
868.00
877.00
865.27
13,257
Jan 19, 2026
885.00
890.00
875.00
885.00
873.16
18,016
Jan 16, 2026
898.00
903.00
894.00
898.00
885.99
13,769
Jan 15, 2026
900.00
900.00
884.00
894.00
882.04
15,708
Jan 14, 2026
893.00
900.00
888.00
900.00
887.96
14,043
Jan 13, 2026
896.00
897.00
882.00
891.00
879.08
16,180
Jan 12, 2026
903.00
903.00
882.00
893.00
881.05
44,137
Jan 9, 2026
908.00
914.00
894.00
903.00
890.92
68,325
Jan 8, 2026
908.00
909.00
900.00
907.00
894.87
17,638
Jan 7, 2026
892.00
909.00
892.00
908.00
895.85
38,709
Jan 6, 2026
883.00
898.00
875.00
892.00
880.07
17,612
Jan 5, 2026
879.00
885.00
867.00
880.00
868.23
23,826
Jan 2, 2026
875.00
878.00
863.00
874.00
862.31
16,220
Dec 30, 2025
866.00
874.00
863.00
874.00
862.31
15,903
Dec 29, 2025
865.00
869.00
860.00
866.00
854.41
11,607
Dec 23, 2025
864.00
867.00
852.00
865.00
853.43
17,854
Dec 22, 2025
861.00
867.00
858.00
865.00
853.43
23,671
Dec 19, 2025
850.00
865.00
843.00
865.00
853.43
45,624
Dec 18, 2025
849.00
850.00
825.00
850.00
838.63
35,332
Dec 17, 2025
814.00
857.00
806.00
850.00
838.63
58,651
Dec 16, 2025
779.00
799.00
767.00
798.00
787.32
38,803
Dec 15, 2025
755.00
756.00
743.00
752.00
741.94
21,963
Dec 12, 2025
756.00
766.00
750.00
755.00
744.90
14,216
Dec 11, 2025
740.00
756.00
738.00
756.00
745.89
24,987
Dec 10, 2025
735.00
742.00
730.00
738.00
728.13
24,305
Dec 9, 2025
739.00
742.00
731.00
735.00
725.17
20,141
Dec 8, 2025
743.00
744.00
734.00
736.00
726.15
27,601
Dec 5, 2025
741.00
753.00
738.00
740.00
730.10
26,543
Dec 4, 2025
733.00
740.00
724.00
738.00
728.13
36,546
Dec 3, 2025
730.00
732.00
725.00
732.00
722.21
16,116
Dec 2, 2025
723.00
732.00
720.00
730.00
720.23
13,378
Dec 1, 2025
728.00
728.00
698.00
721.00
711.35
30,253
Nov 28, 2025
738.00
738.00
721.00
728.00
718.26
24,781
Nov 27, 2025
738.00
739.00
726.00
734.00
724.18
13,636
Nov 26, 2025
728.00
741.00
727.00
737.00
727.14
17,696
Nov 25, 2025
726.00
727.00
713.00
726.00
716.29
18,800
Nov 24, 2025
718.00
726.00
716.00
723.00
713.33
29,181
Nov 21, 2025
719.00
719.00
703.00
714.00
704.45
21,865
Nov 20, 2025
723.00
732.00
719.00
730.00
720.23
18,148
Nov 19, 2025
709.00
723.00
709.00
719.00
709.38
25,431
Nov 18, 2025
715.00
716.00
702.00
709.00
699.52
15,803
Nov 17, 2025
722.00
735.00
715.00
720.00
710.37
29,106
Nov 14, 2025
719.00
723.00
708.00
722.00
712.34
17,617
Nov 13, 2025
722.00
733.00
719.00
722.00
712.34
15,480
Nov 12, 2025
730.00
735.00
718.00
720.00
710.37
22,804
Nov 11, 2025
740.00
740.00
728.00
728.00
718.26
12,926
Nov 10, 2025
735.00
738.00
724.00
735.00
725.17
11,645
Nov 7, 2025
723.00
732.00
719.00
722.00
712.34
13,886
Nov 6, 2025
731.00
732.00
716.00
722.00
712.34
16,185
Nov 5, 2025
729.00
739.00
711.00
731.00
721.22
12,665
Nov 4, 2025
740.00
740.00
731.00
735.00
725.17
23,220
Nov 3, 2025
736.00
742.00
734.00
741.00
731.09
22,551
Oct 31, 2025
759.00
759.00
732.00
736.00
726.15
24,011
Oct 30, 2025
771.00
771.00
758.00
760.00
749.83
18,826
