Per Aarsleff Holding A/S (0REQ.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 03:44PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 324.50 | 330.00 | 326.50 | 330.00 | 330.00 | 79 |
| 03 May 2024 | 321.50 | 323.50 | 322.00 | 323.50 | 323.50 | 94 |
| 02 May 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | - |
| 01 May 2024 | 324.50 | 326.50 | 326.00 | 326.00 | 326.00 | 126 |
| 30 Apr 2024 | 324.00 | 328.00 | 325.00 | 328.00 | 328.00 | 475 |
| 29 Apr 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | - |
| 26 Apr 2024 | 321.00 | 323.50 | 321.16 | 321.50 | 321.50 | 464 |
| 25 Apr 2024 | 324.00 | 324.00 | 318.98 | 319.00 | 319.00 | 548 |
| 24 Apr 2024 | 327.00 | 324.50 | 323.00 | 323.95 | 323.95 | 228 |
| 23 Apr 2024 | 320.50 | 326.00 | 323.50 | 326.00 | 326.00 | 630 |
| 22 Apr 2024 | 324.50 | 321.50 | 321.50 | 321.50 | 321.50 | 45 |
| 19 Apr 2024 | 313.25 | 320.00 | 316.00 | 316.00 | 316.00 | 163 |
| 18 Apr 2024 | 321.50 | 317.00 | 316.98 | 317.00 | 317.00 | 124 |
| 17 Apr 2024 | 320.00 | 322.50 | 318.00 | 318.00 | 318.00 | 840 |
| 16 Apr 2024 | 322.50 | 322.00 | 318.50 | 320.13 | 320.13 | 623 |
| 15 Apr 2024 | 328.00 | 324.48 | 324.48 | 324.48 | 324.48 | 337 |
| 12 Apr 2024 | 330.25 | 326.98 | 326.98 | 326.98 | 326.98 | 32 |
| 11 Apr 2024 | 332.25 | 331.50 | 328.98 | 331.50 | 331.50 | 823 |
| 10 Apr 2024 | 333.75 | 331.99 | 331.98 | 331.99 | 331.99 | 61 |
| 09 Apr 2024 | 333.75 | 333.50 | 329.00 | 333.50 | 333.50 | 30 |
| 08 Apr 2024 | 338.75 | 337.00 | 333.39 | 333.39 | 333.39 | 1,792 |
| 05 Apr 2024 | 346.50 | 342.02 | 341.39 | 341.39 | 341.39 | 423 |
| 04 Apr 2024 | 346.50 | 348.00 | 347.00 | 347.00 | 347.00 | 355 |
| 03 Apr 2024 | 343.50 | 352.50 | 348.00 | 348.50 | 348.50 | 985 |
| 02 Apr 2024 | 344.50 | 348.00 | 344.00 | 345.48 | 345.48 | 352 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 346.00 | 348.00 | 346.00 | 346.50 | 346.50 | 336 |
| 26 Mar 2024 | 347.00 | 346.00 | 340.75 | 346.00 | 346.00 | 123,273 |
| 25 Mar 2024 | 345.50 | 346.02 | 345.50 | 346.00 | 346.00 | 197 |
| 22 Mar 2024 | 342.50 | 345.51 | 344.48 | 345.51 | 345.51 | 135 |
| 21 Mar 2024 | 341.50 | 344.47 | 343.67 | 344.47 | 344.47 | 457 |
| 20 Mar 2024 | 339.25 | 343.50 | 340.50 | 340.50 | 340.50 | 235 |
| 19 Mar 2024 | 338.25 | 341.79 | 340.52 | 341.79 | 341.79 | 167 |
| 18 Mar 2024 | 343.00 | 341.85 | 340.49 | 340.50 | 340.50 | 108 |
| 15 Mar 2024 | 340.00 | 341.98 | 339.00 | 341.74 | 341.74 | 430 |
| 14 Mar 2024 | 336.25 | 338.50 | 338.48 | 338.50 | 338.50 | 45 |
| 13 Mar 2024 | 341.00 | 343.50 | 339.29 | 340.00 | 340.00 | 645 |
| 12 Mar 2024 | 339.25 | 339.50 | 339.50 | 339.50 | 339.50 | 39,040 |
| 11 Mar 2024 | 331.25 | 338.02 | 332.47 | 338.00 | 338.00 | 584 |
| 08 Mar 2024 | 329.00 | 330.02 | 329.50 | 330.02 | 330.02 | 51 |
| 07 Mar 2024 | 323.00 | 328.99 | 327.38 | 327.38 | 327.38 | 167 |
| 06 Mar 2024 | 323.00 | 326.00 | 322.50 | 324.14 | 324.14 | 1,380 |
| 05 Mar 2024 | 319.25 | 324.50 | 319.86 | 320.00 | 320.00 | 873 |
| 04 Mar 2024 | 320.50 | 322.50 | 319.00 | 319.00 | 319.00 | 388 |
| 01 Mar 2024 | 330.75 | 321.00 | 320.50 | 321.00 | 321.00 | 276 |
| 29 Feb 2024 | 332.75 | 330.21 | 328.50 | 330.21 | 330.21 | 4,247 |
| 28 Feb 2024 | 331.75 | 336.14 | 332.50 | 333.21 | 333.21 | 1,014 |
| 27 Feb 2024 | 323.00 | 344.50 | 332.00 | 332.50 | 332.50 | 2,065 |
| 26 Feb 2024 | 320.00 | 343.00 | 323.00 | 328.52 | 328.52 | 1,534 |
| 23 Feb 2024 | 321.50 | 320.00 | 319.50 | 319.50 | 319.50 | 91 |
| 22 Feb 2024 | 316.25 | 320.00 | 316.50 | 318.50 | 318.50 | 854 |
| 21 Feb 2024 | 310.75 | 316.02 | 311.50 | 311.50 | 311.50 | 506 |
| 20 Feb 2024 | 313.25 | 312.01 | 310.88 | 312.01 | 312.01 | 942 |
| 19 Feb 2024 | 311.75 | 312.00 | 311.98 | 312.00 | 312.00 | 167 |
| 16 Feb 2024 | 312.75 | 315.50 | 311.98 | 312.00 | 312.00 | 310 |
| 15 Feb 2024 | 307.50 | 311.61 | 308.00 | 311.49 | 311.49 | 940 |
| 14 Feb 2024 | 309.00 | 310.00 | 306.98 | 307.00 | 307.00 | 530 |
| 13 Feb 2024 | 308.50 | 308.50 | 306.50 | 306.50 | 306.50 | 501 |
| 12 Feb 2024 | 307.00 | 308.50 | 307.42 | 308.26 | 308.26 | 940 |
| 09 Feb 2024 | 310.75 | 307.50 | 305.06 | 307.50 | 307.50 | 115 |
| 08 Feb 2024 | 311.75 | 311.18 | 305.51 | 309.00 | 309.00 | 710 |
| 07 Feb 2024 | 308.00 | 307.00 | 306.50 | 306.50 | 306.50 | 116 |
| 06 Feb 2024 | 306.00 | 309.00 | 303.03 | 308.72 | 308.72 | 233 |
| 05 Feb 2024 | 312.25 | 313.00 | 305.00 | 305.00 | 305.00 | 426 |
| 02 Feb 2024 | 314.75 | 312.00 | 312.00 | 312.00 | 312.00 | 160 |
| 01 Feb 2024 | 316.25 | 315.00 | 314.50 | 315.00 | 315.00 | 9 |
| 31 Jan 2024 | 318.75 | 319.51 | 316.50 | 318.00 | 318.00 | 3,165 |
| 30 Jan 2024 | 322.00 | 321.00 | 317.98 | 321.00 | 321.00 | 2,232 |
| 30 Jan 2024 | 10 Dividend | |||||
| 29 Jan 2024 | 332.75 | 332.50 | 329.48 | 329.50 | 319.50 | 482 |
| 26 Jan 2024 | 335.75 | 336.50 | 332.48 | 332.50 | 322.41 | 1,432 |
| 25 Jan 2024 | 329.50 | 333.03 | 330.50 | 333.00 | 322.89 | 103,730 |
| 24 Jan 2024 | 330.75 | 332.50 | 328.50 | 328.50 | 318.53 | 658 |
| 23 Jan 2024 | 332.25 | 333.51 | 329.47 | 330.93 | 320.88 | 3,821 |
| 22 Jan 2024 | 334.75 | 335.00 | 334.49 | 334.49 | 324.34 | 377 |
| 19 Jan 2024 | 335.75 | 333.51 | 331.47 | 331.47 | 321.41 | 884 |
| 18 Jan 2024 | 333.25 | 335.00 | 328.50 | 332.99 | 322.89 | 1,157 |
| 17 Jan 2024 | 332.25 | 330.00 | 326.50 | 328.63 | 318.66 | 397 |
| 16 Jan 2024 | 334.75 | 333.00 | 329.50 | 331.01 | 320.97 | 1,235 |
| 15 Jan 2024 | 342.00 | 336.02 | 335.48 | 335.69 | 325.50 | 281 |
| 12 Jan 2024 | 341.50 | 345.50 | 341.17 | 341.17 | 330.82 | 499 |
| 11 Jan 2024 | 342.50 | 340.50 | 338.72 | 340.03 | 329.71 | 1,510 |
| 10 Jan 2024 | 337.25 | 342.00 | 338.50 | 341.98 | 331.60 | 617 |
| 09 Jan 2024 | 334.25 | 338.50 | 335.50 | 337.98 | 327.72 | 648 |
| 08 Jan 2024 | 333.25 | 333.50 | 330.87 | 331.03 | 320.99 | 193 |
| 05 Jan 2024 | 330.25 | 334.00 | 326.00 | 329.03 | 319.05 | 1,886 |
| 04 Jan 2024 | 324.00 | 329.48 | 323.50 | 326.47 | 316.56 | 1,988 |
| 03 Jan 2024 | 326.50 | 320.50 | 318.98 | 320.43 | 310.71 | 285 |
| 02 Jan 2024 | 323.00 | 326.50 | 325.65 | 325.65 | 315.76 | 162 |
| 29 Dec 2023 | 323.50 | 324.00 | 321.50 | 323.06 | 313.26 | 3,089 |
| 28 Dec 2023 | 321.50 | 323.50 | 321.26 | 323.00 | 313.20 | 418 |
| 27 Dec 2023 | 327.50 | 327.50 | 323.00 | 323.79 | 313.96 | 571 |
| 22 Dec 2023 | 329.50 | 331.00 | 324.00 | 324.01 | 314.18 | 555 |
| 21 Dec 2023 | 320.00 | 328.00 | 319.00 | 328.00 | 318.05 | 2,471 |
| 20 Dec 2023 | 302.50 | 320.00 | 303.50 | 303.50 | 294.29 | 2,982 |
| 19 Dec 2023 | 310.75 | 316.00 | 306.00 | 307.39 | 298.06 | 1,776 |
| 18 Dec 2023 | 312.25 | 314.50 | 310.03 | 312.50 | 303.02 | 544 |
| 15 Dec 2023 | 311.25 | 313.50 | 310.50 | 312.02 | 302.55 | 1,277 |
| 14 Dec 2023 | 311.75 | 316.00 | 311.00 | 312.50 | 303.02 | 1,126 |
| 13 Dec 2023 | 304.50 | 312.00 | 304.00 | 311.50 | 302.05 | 688 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.