Per Aarsleff Holding A/S Class B PAAL_B
OMXCOP · Denmark · Industrial Services
DKK 710.00-5.00 (-0.70%)
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 710.00 | -0.70% | DKK 716.00 | DKK 716.00 | DKK 702.00 | 7.13K |
| 2026-09-30 | DKK 715.00 | +0.42% | DKK 713.00 | DKK 728.00 | DKK 713.00 | 28.35K |
| 2026-09-29 | DKK 712.00 | -1.11% | DKK 720.00 | DKK 725.00 | DKK 710.00 | 34.90K |
| 2026-09-28 | DKK 720.00 | +1.55% | DKK 710.00 | DKK 727.00 | DKK 708.00 | 32.60K |
| 2026-09-25 | DKK 709.00 | +2.16% | DKK 700.00 | DKK 720.00 | DKK 695.00 | 35.04K |
| 2026-09-24 | DKK 694.00 | -2.53% | DKK 706.00 | DKK 706.00 | DKK 694.00 | 18.69K |
| 2026-09-23 | DKK 712.00 | +4.25% | DKK 690.00 | DKK 714.00 | DKK 685.00 | 41.46K |
| 2026-09-22 | DKK 683.00 | -1.87% | DKK 700.00 | DKK 700.00 | DKK 681.00 | 17.73K |
| 2026-09-21 | DKK 696.00 | +3.26% | DKK 679.00 | DKK 701.00 | DKK 679.00 | 35.30K |
| 2026-09-18 | DKK 674.00 | -0.74% | DKK 681.00 | DKK 688.00 | DKK 674.00 | 37.53K |
| 2026-09-17 | DKK 679.00 | -0.59% | DKK 681.00 | DKK 690.00 | DKK 679.00 | 26.56K |
| 2026-09-16 | DKK 683.00 | +1.34% | DKK 682.00 | DKK 690.00 | DKK 681.00 | 24.35K |
| 2026-09-15 | DKK 674.00 | -1.46% | DKK 684.00 | DKK 685.00 | DKK 672.00 | 17.99K |
| 2026-09-14 | DKK 684.00 | -1.44% | DKK 687.00 | DKK 693.00 | DKK 681.00 | 18.14K |
| 2026-09-11 | DKK 694.00 | +1.46% | DKK 687.00 | DKK 698.00 | DKK 687.00 | 26.32K |
| 2026-09-10 | DKK 684.00 | -2.01% | DKK 695.00 | DKK 698.00 | DKK 678.00 | 21.75K |
| 2026-09-09 | DKK 698.00 | -2.51% | DKK 714.00 | DKK 714.00 | DKK 695.00 | 18.63K |
| 2026-09-08 | DKK 716.00 | -0.28% | DKK 715.00 | DKK 716.00 | DKK 703.00 | 17.87K |
| 2026-09-07 | DKK 718.00 | -0.42% | DKK 722.00 | DKK 733.00 | DKK 715.00 | 19.13K |
| 2026-09-04 | DKK 721.00 | +0.56% | DKK 720.00 | DKK 731.00 | DKK 715.00 | 61.42K |
| 2026-09-03 | DKK 717.00 | +1.13% | DKK 706.00 | DKK 721.00 | DKK 703.00 | 33.20K |
| 2026-09-02 | DKK 709.00 | +3.20% | DKK 686.00 | DKK 714.00 | DKK 680.00 | 39.67K |
| 2026-09-01 | DKK 687.00 | -1.86% | DKK 700.00 | DKK 704.00 | DKK 686.00 | 47.55K |
| 2026-08-31 | DKK 700.00 | -1.27% | DKK 711.00 | DKK 714.00 | DKK 700.00 | 36.09K |
| 2026-08-28 | DKK 709.00 | +0.28% | DKK 708.00 | DKK 723.00 | DKK 708.00 | 35.45K |
| 2026-08-27 | DKK 707.00 | -2.88% | DKK 730.00 | DKK 737.00 | DKK 700.00 | 74.84K |
| 2026-08-26 | DKK 728.00 | -6.19% | DKK 774.00 | DKK 774.00 | DKK 727.00 | 102.32K |
| 2026-08-25 | DKK 776.00 | +1.44% | DKK 765.00 | DKK 785.00 | DKK 764.00 | 35.02K |
| 2026-08-24 | DKK 765.00 | -0.78% | DKK 767.00 | DKK 778.00 | DKK 764.00 | 22.41K |
| 2026-08-21 | DKK 771.00 | +2.53% | DKK 752.00 | DKK 777.00 | DKK 752.00 | 24.90K |
| 2026-08-20 | DKK 752.00 | +1.90% | DKK 739.00 | DKK 756.00 | DKK 739.00 | 23.51K |
| 2026-08-19 | DKK 738.00 | -0.81% | DKK 740.00 | DKK 747.00 | DKK 734.00 | 18.58K |
| 2026-08-18 | DKK 744.00 | -0.80% | DKK 749.00 | DKK 760.00 | DKK 744.00 | 15.82K |
| 2026-08-17 | DKK 750.00 | -0.53% | DKK 754.00 | DKK 758.00 | DKK 750.00 | 10.19K |
| 2026-08-14 | DKK 754.00 | +1.75% | DKK 745.00 | DKK 758.00 | DKK 740.00 | 17.60K |
| 2026-08-13 | DKK 741.00 | +1.09% | DKK 733.00 | DKK 746.00 | DKK 733.00 | 12.55K |
| 2026-08-12 | DKK 733.00 | 0.00% | DKK 734.00 | DKK 740.00 | DKK 731.00 | 19.99K |
| 2026-08-11 | DKK 733.00 | +1.24% | DKK 724.00 | DKK 739.00 | DKK 724.00 | 21.98K |
| 2026-08-10 | DKK 724.00 | -1.09% | DKK 735.00 | DKK 740.00 | DKK 721.00 | 31.35K |
| 2026-08-07 | DKK 732.00 | -0.27% | DKK 730.00 | DKK 741.00 | DKK 730.00 | 22.64K |
| 2026-08-06 | DKK 734.00 | 0.00% | DKK 733.00 | DKK 739.00 | DKK 728.00 | 10.56K |
| 2026-08-05 | DKK 734.00 | +0.55% | DKK 740.00 | DKK 740.00 | DKK 725.00 | 22.09K |
| 2026-08-04 | DKK 730.00 | +1.25% | DKK 725.00 | DKK 735.00 | DKK 725.00 | 14.07K |
| 2026-08-03 | DKK 721.00 | -0.28% | DKK 723.00 | DKK 730.00 | DKK 713.00 | 13.67K |
| 2026-07-31 | DKK 723.00 | -0.55% | DKK 728.00 | DKK 737.00 | DKK 721.00 | 17.75K |
| 2026-07-30 | DKK 727.00 | +2.97% | DKK 708.00 | DKK 727.00 | DKK 704.00 | 21.33K |
| 2026-07-29 | DKK 706.00 | -2.22% | DKK 718.00 | DKK 720.00 | DKK 700.00 | 29.66K |
| 2026-07-28 | DKK 722.00 | -1.23% | DKK 728.00 | DKK 731.00 | DKK 718.00 | 19.11K |
| 2026-07-27 | DKK 731.00 | +0.83% | DKK 726.00 | DKK 737.00 | DKK 725.00 | 13.31K |
| 2026-07-24 | DKK 725.00 | +0.14% | DKK 724.00 | DKK 728.00 | DKK 714.00 | 12.57K |
| 2026-07-23 | DKK 724.00 | -2.56% | DKK 737.00 | DKK 742.00 | DKK 724.00 | 15.26K |
| 2026-07-22 | DKK 743.00 | -0.67% | DKK 747.00 | DKK 748.00 | DKK 738.00 | 12.46K |
| 2026-07-21 | DKK 748.00 | +0.81% | DKK 743.00 | DKK 750.00 | DKK 738.00 | 11.90K |
| 2026-07-20 | DKK 742.00 | -1.59% | DKK 754.00 | DKK 755.00 | DKK 738.00 | 16.87K |
| 2026-07-17 | DKK 754.00 | +3.43% | DKK 722.00 | DKK 763.00 | DKK 718.00 | 27.53K |
| 2026-07-16 | DKK 729.00 | +0.69% | DKK 725.00 | DKK 729.00 | DKK 714.00 | 13.72K |
| 2026-07-15 | DKK 724.00 | +0.98% | DKK 719.00 | DKK 728.00 | DKK 715.00 | 14.23K |
| 2026-07-14 | DKK 717.00 | -1.38% | DKK 725.00 | DKK 727.00 | DKK 710.00 | 17.09K |
| 2026-07-13 | DKK 727.00 | -1.89% | DKK 735.00 | DKK 738.00 | DKK 724.00 | 20.33K |
| 2026-07-10 | DKK 741.00 | -1.59% | DKK 759.00 | DKK 759.00 | DKK 737.00 | 14.45K |
| 2026-07-09 | DKK 753.00 | +0.94% | DKK 750.00 | DKK 760.00 | DKK 750.00 | 17.95K |
| 2026-07-08 | DKK 746.00 | -1.06% | DKK 753.00 | DKK 755.00 | DKK 736.00 | 13.23K |
| 2026-07-07 | DKK 754.00 | -3.08% | DKK 776.00 | DKK 776.00 | DKK 751.00 | 18.30K |
| 2026-07-06 | DKK 778.00 | +0.52% | DKK 770.00 | DKK 778.00 | DKK 764.00 | 19.56K |
| 2026-07-03 | DKK 774.00 | +3.48% | DKK 749.00 | DKK 775.00 | DKK 749.00 | 15.02K |
| 2026-07-02 | DKK 748.00 | +0.27% | DKK 746.00 | DKK 753.00 | DKK 738.00 | 16.30K |
| 2026-07-01 | DKK 746.00 | +1.22% | DKK 737.00 | DKK 748.00 | DKK 733.00 | 21.85K |
| 2026-06-30 | DKK 737.00 | +0.41% | DKK 737.00 | DKK 746.00 | DKK 737.00 | 10.93K |
| 2026-06-29 | DKK 734.00 | -2.65% | DKK 748.00 | DKK 748.00 | DKK 731.00 | 22.63K |
| 2026-06-26 | DKK 754.00 | -2.58% | DKK 770.00 | DKK 775.00 | DKK 754.00 | 27.80K |
| 2026-06-25 | DKK 774.00 | +4.17% | DKK 742.00 | DKK 779.00 | DKK 741.00 | 34.52K |
| 2026-06-24 | DKK 743.00 | -0.13% | DKK 744.00 | DKK 746.00 | DKK 730.00 | 30.96K |
| 2026-06-23 | DKK 744.00 | +4.06% | DKK 714.00 | DKK 748.00 | DKK 710.00 | 41.22K |
| 2026-06-22 | DKK 715.00 | +0.56% | DKK 706.00 | DKK 717.00 | DKK 698.00 | 32.74K |
| 2026-06-19 | DKK 711.00 | +2.45% | DKK 696.00 | DKK 711.00 | DKK 696.00 | 31.07K |
| 2026-06-18 | DKK 694.00 | +0.58% | DKK 691.00 | DKK 702.00 | DKK 687.00 | 37.85K |
| 2026-06-17 | DKK 690.00 | +6.15% | DKK 650.00 | DKK 698.00 | DKK 648.00 | 36.75K |
| 2026-06-16 | DKK 650.00 | +0.31% | DKK 651.00 | DKK 656.00 | DKK 639.00 | 23.14K |
| 2026-06-15 | DKK 648.00 | -0.46% | DKK 659.00 | DKK 668.00 | DKK 648.00 | 19.02K |
| 2026-06-12 | DKK 651.00 | +2.36% | DKK 656.00 | DKK 660.00 | DKK 645.00 | 25.16K |
| 2026-06-11 | DKK 636.00 | -3.34% | DKK 654.00 | DKK 659.00 | DKK 633.00 | 22.59K |
| 2026-06-10 | DKK 658.00 | -0.45% | DKK 659.00 | DKK 670.00 | DKK 657.00 | 27.07K |
| 2026-06-09 | DKK 661.00 | -2.79% | DKK 679.00 | DKK 681.00 | DKK 661.00 | 36.02K |
| 2026-06-08 | DKK 680.00 | -2.72% | DKK 690.00 | DKK 695.00 | DKK 679.00 | 40.07K |
| 2026-06-04 | DKK 699.00 | -0.85% | DKK 705.00 | DKK 708.00 | DKK 696.00 | 14.68K |
| 2026-06-03 | DKK 705.00 | -1.26% | DKK 711.00 | DKK 711.00 | DKK 701.00 | 21.96K |
| 2026-06-02 | DKK 714.00 | +1.56% | DKK 711.00 | DKK 718.00 | DKK 705.00 | 22.33K |
| 2026-06-01 | DKK 703.00 | -4.09% | DKK 732.00 | DKK 733.00 | DKK 702.00 | 34.76K |
| 2026-05-29 | DKK 733.00 | +2.09% | DKK 719.00 | DKK 745.00 | DKK 719.00 | 38.70K |
| 2026-05-28 | DKK 718.00 | -2.97% | DKK 743.00 | DKK 762.00 | DKK 700.00 | 74.96K |