Skip to main content
Asetek A/S (CPH:ASTK)
Denmark flag Denmark · Delayed Price · Currency is DKK
1.592
-0.026 (-1.61%)
At close: Dec 5, 2025

Asetek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.621.621.591.591.59-1.61%3,420,688
Dec 4, 20251.601.621.601.621.621.13%1,036,042
Dec 3, 20251.611.641.591.601.60-0.37%1,613,228
Dec 2, 20251.571.631.561.611.611.13%1,300,232
Dec 1, 20251.611.611.561.591.59-0.87%1,663,496
Nov 28, 20251.601.611.601.601.60-6,326,146
Nov 27, 20251.601.611.591.601.600.13%6,265,971
Nov 26, 20251.601.611.561.601.60-0.12%8,729,675
Nov 25, 20250.841.640.821.601.6095.37%13,549,660
Nov 24, 20250.840.850.820.820.82-1.20%211,990
Nov 21, 20250.850.850.830.830.83-1.89%35,114
Nov 20, 20250.850.870.830.850.850.12%489,048
Nov 19, 20250.830.860.830.850.852.30%166,641
Nov 18, 20250.860.860.820.830.83-4.84%522,047
Nov 17, 20250.840.880.840.870.873.70%392,176
Nov 14, 20250.880.880.820.840.84-4.99%498,939
Nov 13, 20250.930.940.880.880.88-4.55%305,488
Nov 12, 20250.940.950.920.920.920.54%175,674
Nov 11, 20250.910.940.910.920.920.55%109,097
Nov 10, 20250.930.930.910.910.91-2.14%152,669
Nov 7, 20250.930.930.920.930.93-460,349
Nov 6, 20250.990.990.930.930.93-3.81%176,324
Nov 5, 20250.941.000.940.970.973.19%700,677
Nov 4, 20251.091.090.920.940.94-18.26%2,659,594
Nov 3, 20251.161.161.141.151.15-0.69%284,784
Oct 31, 20251.141.161.141.161.161.40%286,371
Oct 30, 20251.151.161.141.141.140.18%568,159
Oct 29, 20251.151.151.121.141.140.88%117,887
Oct 28, 20251.171.171.111.131.13-2.92%340,615
Oct 27, 20251.071.181.071.161.168.79%954,140
Oct 24, 20251.081.101.071.071.07-0.74%241,584
Oct 23, 20251.091.111.071.081.08-1.28%389,632
Oct 22, 20251.101.121.071.091.09-0.73%393,736
Oct 21, 20251.161.161.101.101.10-4.35%524,088
Oct 20, 20251.151.171.131.151.150.88%562,284
Oct 17, 20251.171.191.091.141.14-2.40%830,202
Oct 16, 20251.101.190.981.171.177.75%5,328,013
Oct 15, 20250.861.090.861.081.0836.18%6,928,308
Oct 14, 20250.800.800.780.800.800.13%124,736
Oct 13, 20250.800.800.780.800.800.13%201,488
Oct 10, 20250.780.800.760.790.792.45%440,407
Oct 9, 20250.750.780.750.780.781.57%252,263
Oct 8, 20250.780.790.760.760.76-1.80%623,442
Oct 7, 20250.780.790.780.780.78-0.51%149,183
Oct 6, 20250.790.800.780.780.78-1.51%217,872
Oct 3, 20250.790.800.760.790.790.38%334,280
Oct 2, 20250.750.790.740.790.795.33%320,148
Oct 1, 20250.760.770.750.750.75-1.19%136,240
Sep 30, 20250.790.790.750.760.76-1.94%151,094
Sep 29, 20250.790.800.750.770.77-1.90%431,901
Sep 26, 20250.780.800.770.790.791.28%303,033
Sep 25, 20250.790.800.780.780.78-1.77%199,055
Sep 24, 20250.780.790.770.790.791.67%208,032
Sep 23, 20250.780.790.770.780.78-0.13%55,015
Sep 22, 20250.780.790.780.780.78-1.14%122,605
Sep 19, 20250.790.790.770.790.79-212,543
Sep 18, 20250.800.800.770.790.790.64%222,126
Sep 17, 20250.800.800.780.790.79-1.88%62,842
Sep 16, 20250.800.810.790.800.80-1.23%83,570
Sep 15, 20250.790.810.790.810.810.12%253,812
Sep 12, 20250.800.810.790.810.811.13%142,122
Sep 11, 20250.780.810.780.800.801.27%346,984
Sep 10, 20250.810.810.790.790.79-1.25%151,459
Sep 9, 20250.790.800.780.800.800.25%218,044
Sep 8, 20250.800.820.780.800.80-246,904
Sep 5, 20250.800.800.770.800.801.79%419,860
Sep 4, 20250.780.800.770.780.781.95%606,975
Sep 3, 20250.740.770.740.770.773.64%203,840
Sep 2, 20250.780.790.740.740.74-5.84%375,341
Sep 1, 20250.800.800.770.790.790.64%94,349
Aug 29, 20250.800.800.780.780.78-0.76%151,844
Aug 28, 20250.780.790.770.790.791.54%92,400
Aug 27, 20250.780.790.780.780.780.13%76,945
Aug 26, 20250.770.790.770.780.780.65%197,674
Aug 25, 20250.800.800.770.770.77-3.50%538,502
Aug 22, 20250.770.810.770.800.803.90%490,141
Aug 21, 20250.770.770.760.770.771.45%133,746
Aug 20, 20250.770.840.760.760.76-1.56%1,473,672
Aug 19, 20250.740.850.740.770.772.67%2,417,819
Aug 18, 20250.740.780.710.750.756.69%1,784,615
Aug 15, 20250.700.710.700.700.700.29%178,048
Aug 14, 20250.700.710.700.700.700.57%177,678
Aug 13, 20250.710.710.700.700.70-539,514
Aug 12, 20250.700.710.700.700.700.43%166,841
Aug 11, 20250.700.710.690.690.690.29%84,530
Aug 8, 20250.700.700.690.690.69-1.28%197,226
Aug 7, 20250.720.720.700.700.70-2.50%276,095
Aug 6, 20250.700.720.700.720.720.42%73,741
Aug 5, 20250.710.720.700.720.720.85%36,542
Aug 4, 20250.710.710.700.710.71-68,307
Aug 1, 20250.720.720.700.710.710.71%344,060
Jul 31, 20250.710.710.710.710.71-0.14%74,709
Jul 30, 20250.710.710.710.710.71-0.42%185,475
Jul 29, 20250.730.730.710.710.71-2.07%314,518
Jul 28, 20250.730.740.710.720.72-2.03%356,155
Jul 25, 20250.730.750.730.740.74-0.14%219,199
Jul 24, 20250.750.750.730.740.74-151,485
Jul 23, 20250.740.740.720.740.74-0.27%197,303
Jul 22, 20250.750.750.730.740.740.82%60,540
Jul 21, 20250.730.740.720.740.740.96%48,107