Aalborg Boldspilklub A/S (CPH:AAB)
Denmark
· Delayed Price · Currency is DKK 29.20
+0.40 (1.39%)
At close: Dec 5, 2025
Aalborg Boldspilklub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | 39 |
| Dec 4, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -1.37% | 410 |
| Dec 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 188 |
| Dec 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 128 |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | 281 |
| Nov 28, 2025 | 29.80 | 29.80 | 28.60 | 29.80 | 29.80 | - | 310 |
| Nov 27, 2025 | 28.20 | 29.80 | 28.20 | 29.80 | 29.80 | 2.05% | 797 |
| Nov 26, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 2.10% | 840 |
| Nov 25, 2025 | 28.60 | 29.60 | 28.60 | 28.60 | 28.60 | - | 519 |
| Nov 24, 2025 | 30.20 | 31.00 | 28.60 | 28.60 | 28.60 | -4.67% | 2,210 |
| Nov 21, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | 240 |
| Nov 20, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | - | 542 |
| Nov 18, 2025 | 29.20 | 30.20 | 29.20 | 30.00 | 30.00 | 0.67% | 335 |
| Nov 17, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | -0.67% | 1,378 |
| Nov 14, 2025 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | - | 325 |
| Nov 13, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | -1.32% | 188 |
| Nov 12, 2025 | 30.40 | 30.40 | 29.40 | 30.40 | 30.40 | - | 23 |
| Nov 11, 2025 | 30.00 | 30.40 | 29.40 | 30.40 | 30.40 | 1.33% | 156 |
| Nov 10, 2025 | 31.40 | 31.40 | 30.00 | 30.00 | 30.00 | - | 136 |
| Nov 7, 2025 | 31.40 | 31.40 | 30.00 | 30.00 | 30.00 | -3.85% | 254 |
| Nov 6, 2025 | 31.20 | 31.20 | 29.80 | 31.20 | 31.20 | -1.27% | 201 |
| Nov 5, 2025 | 31.60 | 31.60 | 30.00 | 31.60 | 31.60 | 0.64% | 1,524 |
| Nov 4, 2025 | 32.20 | 32.60 | 29.20 | 31.40 | 31.40 | 1.29% | 3,432 |
| Nov 3, 2025 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -2.52% | 1,507 |
| Oct 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 3 |
| Oct 30, 2025 | 31.80 | 31.80 | 31.00 | 31.80 | 31.80 | 3.92% | 45 |
| Oct 29, 2025 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | - | 331 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -0.65% | 35 |
| Oct 27, 2025 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | - | 110 |
| Oct 24, 2025 | 31.60 | 31.60 | 30.60 | 30.80 | 30.80 | 0.65% | 85 |
| Oct 23, 2025 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -2.55% | 917 |
| Oct 22, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 2.61% | 17 |
| Oct 21, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | 103 |
| Oct 20, 2025 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -3.16% | 433 |
| Oct 17, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 3.27% | 1,115 |
| Oct 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | 22 |
| Oct 14, 2025 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | - | 800 |
| Oct 13, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | 372 |
| Oct 10, 2025 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -2.58% | 41 |
| Oct 9, 2025 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 1.97% | 655 |
| Oct 8, 2025 | 30.20 | 30.80 | 30.20 | 30.40 | 30.40 | - | 263 |
| Oct 7, 2025 | 30.40 | 31.40 | 30.40 | 30.40 | 30.40 | - | 105 |
| Oct 6, 2025 | 31.40 | 31.40 | 30.40 | 30.40 | 30.40 | - | 114 |
| Oct 3, 2025 | 30.20 | 31.60 | 30.20 | 30.40 | 30.40 | -3.18% | 1,138 |
| Oct 2, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 2.61% | 135 |
| Oct 1, 2025 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -3.16% | 23 |
| Sep 30, 2025 | 30.60 | 31.60 | 30.20 | 31.60 | 31.60 | 3.27% | 156 |
| Sep 29, 2025 | 30.40 | 31.60 | 30.40 | 30.60 | 30.60 | -3.16% | 496 |
| Sep 26, 2025 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | -0.63% | 248 |
| Sep 24, 2025 | 31.20 | 32.00 | 31.00 | 31.80 | 31.80 | -0.62% | 1,130 |
| Sep 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | 169 |
| Sep 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | 15 |
| Sep 19, 2025 | 32.20 | 32.20 | 31.40 | 32.20 | 32.20 | 2.55% | 299 |
| Sep 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | 9 |
| Sep 17, 2025 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 1.90% | 90 |
| Sep 16, 2025 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | 0.64% | 214 |
| Sep 15, 2025 | 32.20 | 32.40 | 31.40 | 31.40 | 31.40 | - | 115 |
| Sep 12, 2025 | 32.00 | 32.40 | 31.40 | 31.40 | 31.40 | -1.88% | 965 |
| Sep 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | 2 |
| Sep 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | 250 |
| Sep 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | 82 |
| Sep 8, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -1.89% | 1,024 |
| Sep 5, 2025 | 32.20 | 33.00 | 31.00 | 31.80 | 31.80 | -0.62% | 5,195 |
| Sep 4, 2025 | 32.60 | 32.60 | 31.40 | 32.00 | 32.00 | -1.84% | 449 |
| Sep 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | 281 |
| Sep 2, 2025 | 32.80 | 32.80 | 32.00 | 32.80 | 32.80 | 2.50% | 123 |
| Sep 1, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -7.51% | 2,370 |
| Aug 29, 2025 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | - | 91 |
| Aug 28, 2025 | 34.80 | 34.80 | 33.60 | 34.60 | 34.60 | 2.98% | 191 |
| Aug 27, 2025 | 35.80 | 36.00 | 33.60 | 33.60 | 33.60 | -2.33% | 4,983 |
| Aug 26, 2025 | 35.80 | 35.80 | 34.40 | 34.40 | 34.40 | -0.58% | 306 |
| Aug 25, 2025 | 35.80 | 35.80 | 34.40 | 34.60 | 34.60 | -3.35% | 1,922 |
| Aug 22, 2025 | 35.80 | 35.80 | 34.40 | 35.80 | 35.80 | 4.07% | 340 |
| Aug 21, 2025 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | - | 38 |
| Aug 20, 2025 | 35.60 | 35.60 | 34.40 | 34.40 | 34.40 | -3.37% | 347 |
| Aug 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.49% | 23 |
| Aug 18, 2025 | 34.40 | 35.60 | 34.40 | 34.40 | 34.40 | -3.37% | 28 |
| Aug 15, 2025 | 35.60 | 35.60 | 34.40 | 35.60 | 35.60 | 3.49% | 237 |
| Aug 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 89 |
| Aug 13, 2025 | 35.80 | 35.80 | 34.40 | 34.40 | 34.40 | - | 147 |
| Aug 12, 2025 | 35.40 | 35.80 | 34.40 | 34.40 | 34.40 | -3.37% | 127 |
| Aug 11, 2025 | 34.40 | 35.80 | 34.40 | 35.60 | 35.60 | 3.49% | 116 |
| Aug 8, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | -0.58% | 169 |
| Aug 7, 2025 | 35.60 | 36.60 | 34.60 | 34.60 | 34.60 | -5.46% | 668 |
| Aug 6, 2025 | 35.60 | 36.80 | 35.40 | 36.60 | 36.60 | 3.39% | 1,143 |
| Aug 5, 2025 | 36.40 | 36.60 | 35.40 | 35.40 | 35.40 | -2.75% | 115 |
| Aug 4, 2025 | 36.20 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 146 |
| Aug 1, 2025 | 36.60 | 36.60 | 35.40 | 36.00 | 36.00 | -2.17% | 703 |
| Jul 31, 2025 | 36.60 | 36.80 | 36.00 | 36.80 | 36.80 | 0.55% | 246 |
| Jul 30, 2025 | 36.20 | 36.60 | 36.00 | 36.60 | 36.60 | -0.54% | 1,185 |
| Jul 29, 2025 | 37.00 | 37.00 | 36.20 | 36.80 | 36.80 | - | 226 |
| Jul 28, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 1.10% | 1,000 |
| Jul 25, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 46 |
| Jul 24, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -1.64% | 120 |
| Jul 22, 2025 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | 3.98% | 1,662 |
| Jul 21, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -0.56% | 181 |
| Jul 18, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | - | 263 |
| Jul 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | 100 |
| Jul 16, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | - | 246 |
| Jul 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | 502 |