Skip to main content
Asetek A/S (CPH:ASTK)
Denmark flag Denmark · Delayed Price · Currency is DKK
1.710
0.00 (0.00%)
Apr 28, 2026, 4:38 PM CET

Asetek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.711.711.711.711.71-104,741
Apr 27, 20261.701.721.701.711.710.12%205,259
Apr 24, 20261.701.711.701.711.71-0.12%41,368
Apr 23, 20261.711.711.701.711.710.12%91,503
Apr 22, 20261.701.711.701.711.71-0.12%42,769
Apr 21, 20261.711.711.701.711.710.12%119,776
Apr 20, 20261.711.711.711.711.71-0.35%123,121
Apr 17, 20261.711.711.691.711.71-104,609
Apr 16, 20261.711.721.701.711.710.82%46,045
Apr 15, 20261.691.711.691.701.70-0.35%46,163
Apr 14, 20261.691.711.691.711.71-0.23%75,816
Apr 13, 20261.691.711.691.711.710.23%98,616
Apr 10, 20261.711.711.681.711.71-0.23%35,378
Apr 9, 20261.711.711.691.711.710.94%178,456
Apr 8, 20261.711.721.681.691.69-0.94%35,993
Apr 7, 20261.681.711.681.711.711.66%33,178
Apr 1, 20261.681.701.681.681.68-0.36%32,059
Mar 31, 20261.701.701.691.691.69-0.71%64,495
Mar 30, 20261.681.701.681.701.700.95%26,844
Mar 27, 20261.681.701.681.681.68-1,092
Mar 26, 20261.691.701.681.681.68-0.36%1,858
Mar 25, 20261.701.701.691.691.69-112,843
Mar 24, 20261.681.701.681.691.690.48%441,356
Mar 23, 20261.681.691.661.681.680.36%752,945
Mar 20, 20261.661.681.661.681.680.84%18,359
Mar 19, 20261.671.681.661.661.660.12%130,598
Mar 18, 20261.661.671.661.661.660.12%10,169
Mar 17, 20261.661.661.661.661.66-126,431
Mar 16, 20261.681.681.661.661.66-0.72%40,209
Mar 13, 20261.681.681.661.671.67-0.48%31,418
Mar 12, 20261.661.681.661.681.681.33%52,822
Mar 11, 20261.661.671.661.661.66-0.84%17,106
Mar 10, 20261.661.671.661.671.670.85%11,612
Mar 9, 20261.671.671.651.661.66-0.84%13,444
Mar 6, 20261.651.671.651.671.67-70,014
Mar 5, 20261.651.671.651.671.671.21%62,192
Mar 4, 20261.651.671.651.651.650.49%223,541
Mar 3, 20261.661.671.641.641.64-1.79%119,341
Mar 2, 20261.651.671.641.671.671.95%86,943
Feb 27, 20261.611.651.611.641.640.12%162,358
Feb 26, 20261.641.641.611.641.641.74%122,497
Feb 25, 20261.651.661.611.611.61-3.36%259,847
Feb 24, 20261.661.671.651.671.670.36%125,991
Feb 23, 20261.661.681.661.661.66-87,183
Feb 20, 20261.661.661.661.661.66-8,859
Feb 19, 20261.691.691.641.661.66-1.66%149,463
Feb 18, 20261.671.691.661.691.691.32%121,316
Feb 17, 20261.671.671.641.671.67-0.36%198,715
Feb 16, 20261.681.691.671.671.67-1.07%70,810
Feb 13, 20261.701.701.671.691.69-0.35%135,430
Feb 12, 20261.701.701.671.701.70-0.12%70,966
Feb 11, 20261.691.701.671.701.700.47%106,307
Feb 10, 20261.681.691.681.691.69-0.12%64,224
Feb 9, 20261.691.701.671.691.690.71%60,703
Feb 6, 20261.691.711.671.681.68-0.47%139,161
Feb 5, 20261.701.711.691.691.69-0.24%230,882
Feb 4, 20261.701.701.691.691.69-0.94%190,299
Feb 3, 20261.701.711.701.711.710.35%140,559
Feb 2, 20261.711.711.701.701.70-0.70%247,287
Jan 30, 20261.701.721.701.711.710.59%348,805
Jan 29, 20261.711.711.701.701.70-0.35%179,953
Jan 28, 20261.711.711.711.711.710.12%207,834
Jan 27, 20261.721.721.711.711.71-0.47%622,109
Jan 26, 20261.721.751.691.721.720.12%1,544,212
Jan 23, 20261.671.771.641.711.712.63%1,459,048
Jan 22, 20261.671.671.651.671.670.85%133,115
Jan 21, 20261.661.671.651.661.66-0.36%503,751
Jan 20, 20261.661.671.631.661.660.24%2,207,697
Jan 19, 20261.651.671.641.661.661.72%6,284,990
Jan 16, 20261.671.671.631.631.63-1.57%1,234,506
Jan 15, 20261.661.671.651.661.66-0.84%967,493
Jan 14, 20261.661.671.651.671.670.60%491,110
Jan 13, 20261.651.671.651.661.660.48%613,203
Jan 12, 20261.631.661.621.651.651.35%587,870
Jan 9, 20261.651.651.621.631.63-1.21%812,614
Jan 8, 20261.661.661.651.651.65-0.12%870,087
Jan 7, 20261.651.661.641.651.650.12%1,507,602
Jan 6, 20261.661.661.651.651.65-625,249
Jan 5, 20261.651.661.641.651.65-0.48%1,836,465
Jan 2, 20261.651.661.641.661.660.48%849,088
Dec 30, 20251.651.671.651.651.65-0.12%1,277,786
Dec 29, 20251.651.661.651.651.650.12%796,036
Dec 23, 20251.641.661.641.651.650.36%887,163
Dec 22, 20251.631.671.631.641.640.61%437,066
Dec 19, 20251.631.651.621.631.630.74%1,366,121
Dec 18, 20251.631.631.621.621.620.12%405,295
Dec 17, 20251.621.631.611.621.620.12%1,712,621
Dec 16, 20251.611.631.611.621.620.87%452,736
Dec 15, 20251.631.631.601.601.60-1.47%591,604
Dec 12, 20251.611.641.611.631.63-0.37%1,272,391
Dec 11, 20251.621.631.611.631.630.86%1,952,743
Dec 10, 20251.601.631.601.621.621.63%1,179,980
Dec 9, 20251.591.611.591.591.59-0.87%537,679
Dec 8, 20251.591.611.591.611.611.01%2,841,505
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