Asetek A/S (CPH:ASTK)
Denmark
· Delayed Price · Currency is DKK 1.652
-0.018 (-1.08%)
Mar 6, 2026, 9:22 AM CET
Asetek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 62,192 |
| Mar 4, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | 0.49% | 223,541 |
| Mar 3, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -1.79% | 119,341 |
| Mar 2, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.95% | 86,943 |
| Feb 27, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 0.12% | 162,358 |
| Feb 26, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 1.74% | 122,497 |
| Feb 25, 2026 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -3.36% | 259,847 |
| Feb 24, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.36% | 125,991 |
| Feb 23, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | 87,183 |
| Feb 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 8,859 |
| Feb 19, 2026 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.66% | 149,463 |
| Feb 18, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.32% | 121,316 |
| Feb 17, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | -0.36% | 198,715 |
| Feb 16, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.07% | 70,810 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.35% | 135,430 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | -0.12% | 70,966 |
| Feb 11, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 0.47% | 106,307 |
| Feb 10, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.12% | 64,224 |
| Feb 9, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.71% | 60,703 |
| Feb 6, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.47% | 139,161 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.24% | 230,882 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.94% | 190,299 |
| Feb 3, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.35% | 140,559 |
| Feb 2, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.70% | 247,287 |
| Jan 30, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 348,805 |
| Jan 29, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.35% | 179,953 |
| Jan 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | 207,834 |
| Jan 27, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.47% | 622,109 |
| Jan 26, 2026 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | 0.12% | 1,544,212 |
| Jan 23, 2026 | 1.67 | 1.77 | 1.64 | 1.71 | 1.71 | 2.63% | 1,459,048 |
| Jan 22, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.85% | 133,115 |
| Jan 21, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.36% | 503,751 |
| Jan 20, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 0.24% | 2,207,697 |
| Jan 19, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.72% | 6,284,990 |
| Jan 16, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -1.57% | 1,234,506 |
| Jan 15, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.84% | 967,493 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 491,110 |
| Jan 13, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.48% | 613,203 |
| Jan 12, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.35% | 587,870 |
| Jan 9, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 812,614 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.12% | 870,087 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.12% | 1,507,602 |
| Jan 6, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 625,249 |
| Jan 5, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.48% | 1,836,465 |
| Jan 2, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.48% | 849,088 |
| Dec 30, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.12% | 1,277,786 |
| Dec 29, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.12% | 796,036 |
| Dec 23, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.36% | 887,163 |
| Dec 22, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 437,066 |
| Dec 19, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.74% | 1,366,121 |
| Dec 18, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.12% | 405,295 |
| Dec 17, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.12% | 1,712,621 |
| Dec 16, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.87% | 452,736 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.47% | 591,604 |
| Dec 12, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | -0.37% | 1,272,391 |
| Dec 11, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.86% | 1,952,743 |
| Dec 10, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.63% | 1,179,980 |
| Dec 9, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -0.87% | 537,679 |
| Dec 8, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.01% | 2,841,505 |
| Dec 5, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.61% | 3,420,688 |
| Dec 4, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.13% | 1,036,042 |
| Dec 3, 2025 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -0.37% | 1,613,228 |
| Dec 2, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 1.13% | 1,300,232 |
| Dec 1, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.87% | 1,663,496 |
| Nov 28, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 6,326,146 |
| Nov 27, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.13% | 6,265,971 |
| Nov 26, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | -0.12% | 8,729,675 |
| Nov 25, 2025 | 0.84 | 1.64 | 0.82 | 1.60 | 1.60 | 95.37% | 13,549,660 |
| Nov 24, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 211,990 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.89% | 35,114 |
| Nov 20, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.12% | 489,048 |
| Nov 19, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.30% | 166,641 |
| Nov 18, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -4.84% | 522,047 |
| Nov 17, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 3.70% | 392,176 |
| Nov 14, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -4.99% | 498,939 |
| Nov 13, 2025 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -4.55% | 305,488 |
| Nov 12, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | 0.54% | 175,674 |
| Nov 11, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.55% | 109,097 |
| Nov 10, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.14% | 152,669 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 460,349 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -3.81% | 176,324 |
| Nov 5, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 3.19% | 700,677 |
| Nov 4, 2025 | 1.09 | 1.09 | 0.92 | 0.94 | 0.94 | -18.26% | 2,659,594 |
| Nov 3, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.69% | 284,784 |
| Oct 31, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.40% | 286,371 |
| Oct 30, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.18% | 568,159 |
| Oct 29, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 117,887 |
| Oct 28, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -2.92% | 340,615 |
| Oct 27, 2025 | 1.07 | 1.18 | 1.07 | 1.16 | 1.16 | 8.79% | 954,140 |
| Oct 24, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.74% | 241,584 |
| Oct 23, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.28% | 389,632 |
| Oct 22, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -0.73% | 393,736 |
| Oct 21, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 524,088 |
| Oct 20, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 562,284 |
| Oct 17, 2025 | 1.17 | 1.19 | 1.09 | 1.14 | 1.14 | -2.40% | 830,202 |
| Oct 16, 2025 | 1.10 | 1.19 | 0.98 | 1.17 | 1.17 | 7.75% | 5,328,013 |
| Oct 15, 2025 | 0.86 | 1.09 | 0.86 | 1.08 | 1.08 | 36.18% | 6,928,308 |
| Oct 14, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.13% | 124,736 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.13% | 201,488 |
| Oct 10, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | 2.45% | 440,407 |