ALK-abello A/S Class B ALK_B
OMXCOP · Denmark · Health Technology
DKK 196.00-2.40 (-1.21%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 196.00 | -1.21% | DKK 197.50 | DKK 197.60 | DKK 194.10 | 63.14K |
| 2026-09-30 | DKK 198.40 | +1.07% | DKK 196.10 | DKK 200.20 | DKK 196.00 | 201.19K |
| 2026-09-29 | DKK 196.30 | -2.34% | DKK 201.00 | DKK 201.20 | DKK 196.30 | 236.16K |
| 2026-09-28 | DKK 201.00 | +0.65% | DKK 199.30 | DKK 201.00 | DKK 197.80 | 185.24K |
| 2026-09-25 | DKK 199.70 | +1.47% | DKK 196.50 | DKK 199.70 | DKK 195.60 | 198.18K |
| 2026-09-24 | DKK 196.80 | -0.61% | DKK 196.90 | DKK 199.20 | DKK 196.70 | 150.54K |
| 2026-09-23 | DKK 198.00 | -1.49% | DKK 200.00 | DKK 204.00 | DKK 198.00 | 251.65K |
| 2026-09-22 | DKK 201.00 | +0.95% | DKK 199.10 | DKK 201.60 | DKK 198.50 | 145.99K |
| 2026-09-21 | DKK 199.10 | +0.30% | DKK 198.50 | DKK 199.60 | DKK 196.20 | 183.94K |
| 2026-09-18 | DKK 198.50 | -0.25% | DKK 200.00 | DKK 200.00 | DKK 197.10 | 303.82K |
| 2026-09-17 | DKK 199.00 | +2.52% | DKK 193.70 | DKK 199.00 | DKK 192.50 | 224.54K |
| 2026-09-16 | DKK 194.10 | +0.94% | DKK 192.90 | DKK 195.00 | DKK 192.30 | 164.08K |
| 2026-09-15 | DKK 192.30 | -1.49% | DKK 195.00 | DKK 195.20 | DKK 191.80 | 235.03K |
| 2026-09-14 | DKK 195.20 | -0.36% | DKK 196.80 | DKK 198.00 | DKK 194.60 | 180.80K |
| 2026-09-11 | DKK 195.90 | -1.66% | DKK 199.20 | DKK 199.40 | DKK 195.90 | 184.69K |
| 2026-09-10 | DKK 199.20 | -0.40% | DKK 199.40 | DKK 202.80 | DKK 198.60 | 228.65K |
| 2026-09-09 | DKK 200.00 | -2.25% | DKK 204.40 | DKK 204.60 | DKK 198.20 | 265.11K |
| 2026-09-08 | DKK 204.60 | -0.68% | DKK 206.60 | DKK 207.20 | DKK 204.20 | 81.65K |
| 2026-09-07 | DKK 206.00 | -1.34% | DKK 207.60 | DKK 208.00 | DKK 205.80 | 97.72K |
| 2026-09-04 | DKK 208.80 | -0.19% | DKK 209.20 | DKK 210.40 | DKK 208.60 | 140.21K |
| 2026-09-03 | DKK 209.20 | -0.38% | DKK 210.00 | DKK 213.60 | DKK 209.20 | 156.54K |
| 2026-09-02 | DKK 210.00 | -0.38% | DKK 210.80 | DKK 213.00 | DKK 209.00 | 311.88K |
| 2026-09-01 | DKK 210.80 | +0.96% | DKK 208.00 | DKK 210.80 | DKK 205.20 | 285.53K |
| 2026-08-31 | DKK 208.80 | +0.10% | DKK 208.00 | DKK 211.00 | DKK 208.00 | 383.78K |
| 2026-08-28 | DKK 208.60 | -1.70% | DKK 212.20 | DKK 213.60 | DKK 208.00 | 200.71K |
| 2026-08-27 | DKK 212.20 | +0.95% | DKK 210.00 | DKK 214.00 | DKK 208.60 | 205.64K |
| 2026-08-26 | DKK 210.20 | +0.67% | DKK 208.20 | DKK 211.80 | DKK 206.60 | 431.90K |
| 2026-08-25 | DKK 208.80 | -2.52% | DKK 214.20 | DKK 216.20 | DKK 208.80 | 682.39K |
| 2026-08-24 | DKK 214.20 | -0.83% | DKK 216.80 | DKK 217.80 | DKK 212.00 | 173.62K |
| 2026-08-21 | DKK 216.00 | +3.35% | DKK 212.80 | DKK 216.00 | DKK 207.60 | 368.32K |
| 2026-08-20 | DKK 209.00 | -6.53% | DKK 227.00 | DKK 228.40 | DKK 208.40 | 648.35K |
| 2026-08-19 | DKK 223.60 | +0.45% | DKK 221.80 | DKK 224.20 | DKK 219.60 | 287.08K |
| 2026-08-18 | DKK 222.60 | +1.37% | DKK 220.00 | DKK 224.40 | DKK 219.20 | 144.90K |
| 2026-08-17 | DKK 219.60 | +0.46% | DKK 219.40 | DKK 221.00 | DKK 217.20 | 161.48K |
| 2026-08-14 | DKK 218.60 | -0.64% | DKK 219.60 | DKK 221.00 | DKK 217.80 | 201.16K |
| 2026-08-13 | DKK 220.00 | -0.99% | DKK 221.60 | DKK 224.20 | DKK 219.00 | 122.20K |
| 2026-08-12 | DKK 222.20 | +0.36% | DKK 222.00 | DKK 223.20 | DKK 220.00 | 98.04K |
| 2026-08-11 | DKK 221.40 | +0.36% | DKK 221.00 | DKK 222.60 | DKK 220.20 | 94.46K |
| 2026-08-10 | DKK 220.60 | -1.52% | DKK 224.60 | DKK 224.60 | DKK 219.60 | 95.03K |
| 2026-08-07 | DKK 224.00 | +1.73% | DKK 220.20 | DKK 225.40 | DKK 219.80 | 113.30K |
| 2026-08-06 | DKK 220.20 | -0.72% | DKK 222.00 | DKK 222.00 | DKK 219.40 | 166.98K |
| 2026-08-05 | DKK 221.80 | +1.65% | DKK 218.20 | DKK 222.40 | DKK 217.80 | 220.32K |
| 2026-08-04 | DKK 218.20 | +1.58% | DKK 215.00 | DKK 218.20 | DKK 213.60 | 211.26K |
| 2026-08-03 | DKK 214.80 | -3.24% | DKK 223.80 | DKK 223.80 | DKK 214.80 | 177.36K |
| 2026-07-31 | DKK 222.00 | -2.20% | DKK 226.60 | DKK 229.60 | DKK 221.40 | 126.04K |
| 2026-07-30 | DKK 227.00 | +1.52% | DKK 223.00 | DKK 227.00 | DKK 221.80 | 84.88K |
| 2026-07-29 | DKK 223.60 | -1.15% | DKK 225.20 | DKK 226.60 | DKK 222.00 | 104.27K |
| 2026-07-28 | DKK 226.20 | +0.27% | DKK 225.00 | DKK 227.00 | DKK 223.40 | 136.51K |
| 2026-07-27 | DKK 225.60 | -0.62% | DKK 227.00 | DKK 229.00 | DKK 225.20 | 76.59K |
| 2026-07-24 | DKK 227.00 | -0.61% | DKK 228.00 | DKK 228.00 | DKK 225.80 | 98.78K |
| 2026-07-23 | DKK 228.40 | -2.73% | DKK 233.20 | DKK 233.20 | DKK 228.20 | 144.75K |
| 2026-07-22 | DKK 234.80 | -0.42% | DKK 235.80 | DKK 235.80 | DKK 231.40 | 144.01K |
| 2026-07-21 | DKK 235.80 | -0.76% | DKK 236.80 | DKK 237.40 | DKK 235.00 | 92.39K |
| 2026-07-20 | DKK 237.60 | -1.00% | DKK 240.80 | DKK 241.00 | DKK 236.80 | 66.31K |
| 2026-07-17 | DKK 240.00 | -1.07% | DKK 242.20 | DKK 242.60 | DKK 239.40 | 54.85K |
| 2026-07-16 | DKK 242.60 | +1.08% | DKK 240.00 | DKK 242.60 | DKK 238.80 | 103.59K |
| 2026-07-15 | DKK 240.00 | -0.17% | DKK 240.40 | DKK 241.60 | DKK 238.00 | 119.96K |
| 2026-07-14 | DKK 240.40 | 0.00% | DKK 239.20 | DKK 242.20 | DKK 238.40 | 68.12K |
| 2026-07-13 | DKK 240.40 | -0.91% | DKK 242.00 | DKK 243.00 | DKK 238.20 | 70.48K |
| 2026-07-10 | DKK 242.60 | -0.25% | DKK 242.80 | DKK 245.00 | DKK 240.60 | 147.78K |
| 2026-07-09 | DKK 243.20 | +0.41% | DKK 243.00 | DKK 247.00 | DKK 241.60 | 146.25K |
| 2026-07-08 | DKK 242.20 | +0.50% | DKK 241.80 | DKK 244.60 | DKK 239.80 | 232.82K |
| 2026-07-07 | DKK 241.00 | -0.25% | DKK 241.00 | DKK 242.60 | DKK 239.80 | 197.03K |
| 2026-07-06 | DKK 241.60 | -0.98% | DKK 244.60 | DKK 245.00 | DKK 240.40 | 89.12K |
| 2026-07-03 | DKK 244.00 | -0.49% | DKK 245.20 | DKK 245.80 | DKK 243.00 | 119.02K |
| 2026-07-02 | DKK 245.20 | +0.16% | DKK 244.80 | DKK 247.20 | DKK 241.80 | 94.48K |
| 2026-07-01 | DKK 244.80 | +0.25% | DKK 243.20 | DKK 246.00 | DKK 241.40 | 145.51K |
| 2026-06-30 | DKK 244.20 | -2.55% | DKK 252.00 | DKK 252.20 | DKK 244.20 | 193.39K |
| 2026-06-29 | DKK 250.60 | -0.16% | DKK 251.60 | DKK 253.60 | DKK 250.40 | 97.21K |
| 2026-06-26 | DKK 251.00 | -1.95% | DKK 255.40 | DKK 256.00 | DKK 246.20 | 157.62K |
| 2026-06-25 | DKK 256.00 | 0.00% | DKK 255.40 | DKK 257.60 | DKK 253.60 | 120.77K |
| 2026-06-24 | DKK 256.00 | -0.31% | DKK 256.80 | DKK 257.80 | DKK 253.80 | 140.85K |
| 2026-06-23 | DKK 256.80 | +0.78% | DKK 253.00 | DKK 256.80 | DKK 253.00 | 137.55K |
| 2026-06-22 | DKK 254.80 | +1.92% | DKK 249.60 | DKK 255.40 | DKK 249.20 | 105.11K |
| 2026-06-19 | DKK 250.00 | -2.11% | DKK 256.00 | DKK 258.20 | DKK 249.00 | 181.38K |
| 2026-06-18 | DKK 255.40 | -2.96% | DKK 264.40 | DKK 265.60 | DKK 255.40 | 181.10K |
| 2026-06-17 | DKK 263.20 | +1.46% | DKK 260.60 | DKK 264.80 | DKK 260.60 | 157.86K |
| 2026-06-16 | DKK 259.40 | -3.78% | DKK 269.00 | DKK 269.00 | DKK 258.20 | 134.61K |
| 2026-06-15 | DKK 269.60 | -0.30% | DKK 270.40 | DKK 271.00 | DKK 266.60 | 150.49K |
| 2026-06-12 | DKK 270.40 | +0.45% | DKK 269.60 | DKK 271.40 | DKK 268.00 | 112.47K |
| 2026-06-11 | DKK 269.20 | +0.22% | DKK 266.80 | DKK 270.80 | DKK 266.40 | 91.13K |
| 2026-06-10 | DKK 268.60 | +1.74% | DKK 262.00 | DKK 269.20 | DKK 259.20 | 128.59K |
| 2026-06-09 | DKK 264.00 | +0.08% | DKK 264.40 | DKK 267.60 | DKK 263.00 | 116.65K |
| 2026-06-08 | DKK 263.80 | -0.90% | DKK 265.00 | DKK 265.40 | DKK 260.20 | 130.08K |
| 2026-06-04 | DKK 266.20 | +1.53% | DKK 263.00 | DKK 268.40 | DKK 262.20 | 195.88K |
| 2026-06-03 | DKK 262.20 | +0.31% | DKK 261.40 | DKK 262.60 | DKK 257.00 | 106.79K |
| 2026-06-02 | DKK 261.40 | -0.38% | DKK 261.80 | DKK 263.00 | DKK 257.60 | 117.81K |
| 2026-06-01 | DKK 262.40 | -2.09% | DKK 267.00 | DKK 267.80 | DKK 261.60 | 173.40K |
| 2026-05-29 | DKK 268.00 | +1.06% | DKK 266.40 | DKK 269.00 | DKK 265.00 | 341.50K |
| 2026-05-28 | DKK 265.20 | -0.30% | DKK 263.80 | DKK 266.60 | DKK 262.80 | 130.03K |