Skip to main content
ALK-Abelló A/S (CPH:ALK.B)
Denmark flag Denmark · Delayed Price · Currency is DKK
234.00
+4.80 (2.09%)
At close: Apr 28, 2026

ALK-Abelló Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026228.20234.00225.80234.00234.002.09%236,251
Apr 27, 2026225.60230.00224.80229.20229.201.51%209,713
Apr 24, 2026225.00226.20221.40225.80225.800.27%211,427
Apr 23, 2026227.60228.20224.40225.20225.20-1.57%187,616
Apr 22, 2026224.00229.00223.80228.80228.802.14%288,635
Apr 21, 2026226.60229.60221.60224.00224.000.36%512,518
Apr 20, 2026211.00229.00208.00223.20223.205.78%476,918
Apr 17, 2026209.40212.40208.40211.00211.000.67%192,804
Apr 16, 2026215.60215.60209.00209.60209.60-1.96%191,697
Apr 15, 2026216.40217.80213.60213.80213.80-0.93%203,940
Apr 14, 2026215.20216.20213.60215.80215.800.28%119,033
Apr 13, 2026211.20215.20210.20215.20215.201.13%108,240
Apr 10, 2026210.20213.00209.00212.80212.802.50%104,504
Apr 9, 2026208.00210.00206.60207.60207.600.48%222,386
Apr 8, 2026208.00209.60205.40206.60206.601.57%238,746
Apr 7, 2026206.20206.20201.80203.40203.40-1.17%209,799
Apr 1, 2026206.40207.00203.20205.80205.801.78%206,632
Mar 31, 2026201.00204.00201.00202.20202.200.60%258,220
Mar 30, 2026201.40203.40200.00201.00201.00-0.50%190,938
Mar 27, 2026206.00206.60201.80202.00202.00-0.88%242,807
Mar 26, 2026198.90205.20196.60203.80203.802.05%221,100
Mar 25, 2026196.20199.70193.20199.70199.701.37%196,844
Mar 24, 2026201.40201.80197.00197.00197.00-2.18%83,458
Mar 23, 2026197.80205.60192.70201.40201.40-2.23%166,752
Mar 20, 2026207.80211.20204.80206.00206.000.68%266,989
Mar 19, 2026208.80209.40202.80204.60204.60-2.57%191,359
Mar 18, 2026214.00214.00209.80210.00210.00-1.41%97,523
Mar 17, 2026212.40213.20208.60213.00213.000.38%122,631
Mar 16, 2026208.20212.20206.80212.20210.601.34%134,892
Mar 13, 2026212.40213.80207.80209.40207.82-0.48%153,238
Mar 12, 2026212.40214.00208.60210.40208.81-1.68%162,018
Mar 11, 2026218.00218.00212.20214.00212.38-2.01%156,859
Mar 10, 2026223.00224.40218.40218.40216.75-1.44%185,412
Mar 9, 2026220.00223.20216.00221.60219.93-0.45%179,810
Mar 6, 2026225.80226.00220.40222.60220.92-1.07%191,513
Mar 5, 2026225.00226.80221.20225.00223.300.90%209,453
Mar 4, 2026219.00223.00218.00223.00221.323.72%183,885
Mar 3, 2026218.20218.80212.20215.00213.38-2.27%258,046
Mar 2, 2026217.40220.80215.00220.00218.34-0.18%220,387
Feb 27, 2026210.60221.00210.60220.40218.744.95%608,716
Feb 26, 2026208.40211.00207.20210.00208.410.19%210,138
Feb 25, 2026212.20214.40208.20209.60208.02-2.51%204,568
Feb 24, 2026213.20217.00210.40215.00213.380.84%308,206
Feb 23, 2026216.00220.80211.80213.20211.59-0.65%289,751
Feb 20, 2026223.00230.40208.80214.60212.98-2.45%405,298
Feb 19, 2026218.00220.00216.00220.00218.340.73%168,907
Feb 18, 2026218.00218.40214.60218.40216.750.18%176,621
Feb 17, 2026215.00218.00213.60218.00216.351.40%152,352
Feb 16, 2026215.00217.40213.40215.00213.381.42%191,138
Feb 13, 2026213.60214.40212.00212.00210.40-1.12%83,769
Feb 12, 2026212.60215.60212.60214.40212.780.66%162,803
Feb 11, 2026215.20217.00211.20213.00211.39-2.29%110,731
Feb 10, 2026216.00218.00214.60218.00216.350.93%75,416
Feb 9, 2026219.00220.00216.00216.00214.37-0.74%133,655
Feb 6, 2026213.20217.60212.80217.60215.961.59%151,863
Feb 5, 2026216.60217.80213.40214.20212.58-1.20%128,433
Feb 4, 2026218.00220.00213.60216.80215.16-1.45%231,560
Feb 3, 2026215.00220.20212.80220.00218.343.77%319,577
Feb 2, 2026207.60213.00207.60212.00210.402.12%122,207
Jan 30, 2026210.20211.60207.60207.60206.03-1.33%199,469
Jan 29, 2026213.00213.20210.20210.40208.81-1.31%170,487
Jan 28, 2026217.20217.20211.20213.20211.59-2.20%186,086
Jan 27, 2026216.40219.00216.40218.00216.350.09%85,354
Jan 26, 2026218.40219.20215.80217.80216.15-0.73%136,590
Jan 23, 2026220.60221.40218.20219.40217.74-0.63%135,749
Jan 22, 2026222.20223.20219.20220.80219.130.36%123,080
Jan 21, 2026222.00223.00218.20220.00218.34-1.26%128,067
Jan 20, 2026220.60222.80218.20222.80221.120.91%113,257
Jan 19, 2026219.60222.40215.40220.80219.13-1.43%114,696
Jan 16, 2026222.80225.40222.40224.00222.310.54%395,288
Jan 15, 2026227.00227.40221.40222.80221.12-2.79%96,442
Jan 14, 2026228.20231.80227.80229.20227.470.53%98,318
Jan 13, 2026226.00228.80223.80228.00226.280.80%274,923
Jan 12, 2026230.00231.40226.00226.20224.49-1.65%124,442
Jan 9, 2026227.40231.80225.20230.00228.260.79%97,179
Jan 8, 2026229.80232.20228.20228.20226.48-0.70%179,468
Jan 7, 2026225.80229.80223.60229.80228.061.77%138,887
Jan 6, 2026227.80229.60224.60225.80224.09-0.09%136,127
Jan 5, 2026226.00227.80223.60226.00224.29-0.26%145,444
Jan 2, 2026228.60230.00224.40226.60224.89-0.87%115,401
Dec 30, 2025227.00230.40226.80228.60226.870.09%120,067
Dec 29, 2025227.00229.00225.60228.40226.670.35%75,919
Dec 23, 2025227.40228.20225.40227.60225.880.09%91,781
Dec 22, 2025226.20227.40224.20227.40225.680.26%120,214
Dec 19, 2025225.60227.20224.00226.80225.090.44%257,522
Dec 18, 2025223.00225.80221.80225.80224.091.26%131,160
Dec 17, 2025217.40223.00217.00223.00221.322.20%305,407
Dec 16, 2025224.40225.00216.40218.20216.55-2.76%287,657
Dec 15, 2025223.80226.00220.00224.40222.700.18%223,210
Dec 12, 2025224.60225.20220.00224.00222.31-0.53%91,353
Dec 11, 2025225.60225.60223.00225.20223.50-93,139
Dec 10, 2025223.00226.60222.60225.20223.500.63%121,826
Dec 9, 2025226.00227.60223.60223.80222.11-0.97%70,098
Dec 8, 2025227.60228.00224.80226.00224.29-0.79%106,743
Dec 5, 2025229.40230.00227.00227.80226.08-0.70%78,681
Dec 4, 2025231.20232.20228.20229.40227.67-0.78%82,671
Dec 3, 2025232.20235.40229.40231.20229.45-0.34%90,517
Dec 2, 2025232.60233.00230.00232.00230.25-0.68%81,450
Dec 1, 2025229.40236.00229.40233.60231.841.21%209,871
Nov 28, 2025231.60233.00230.00230.80229.06-0.52%975,058