Per Aarsleff Holding A/S (0REQ.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 03:44PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 389.50 | 387.50 | 384.50 | 386.50 | 386.50 | 219 |
| 24 Jun 2024 | 384.50 | 388.50 | 386.50 | 387.50 | 387.50 | 111 |
| 21 Jun 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| 20 Jun 2024 | 394.25 | 394.25 | 394.25 | 394.25 | 394.25 | - |
| 19 Jun 2024 | 391.25 | 396.00 | 391.00 | 396.00 | 396.00 | 116 |
| 18 Jun 2024 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | - |
| 17 Jun 2024 | 382.50 | 387.50 | 383.00 | 387.50 | 387.50 | 153 |
| 14 Jun 2024 | 386.50 | 387.50 | 384.50 | 384.50 | 384.50 | 324 |
| 13 Jun 2024 | 392.25 | 390.00 | 388.50 | 388.50 | 388.50 | 281 |
| 12 Jun 2024 | 381.50 | 390.00 | 385.00 | 390.00 | 390.00 | 448 |
| 11 Jun 2024 | 384.50 | 384.00 | 380.50 | 382.99 | 382.99 | 865 |
| 10 Jun 2024 | 378.75 | 384.50 | 376.50 | 384.00 | 384.00 | 541 |
| 07 Jun 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| 06 Jun 2024 | 375.25 | 375.50 | 374.00 | 375.00 | 375.00 | 408 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 380.00 | 370.50 | 370.50 | 370.50 | 370.50 | 24 |
| 03 Jun 2024 | 378.75 | 380.50 | 378.00 | 378.00 | 378.00 | 101 |
| 31 May 2024 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | - |
| 30 May 2024 | 379.25 | 377.00 | 375.00 | 375.00 | 375.00 | 335 |
| 29 May 2024 | 386.00 | 383.00 | 383.00 | 383.00 | 383.00 | 119 |
| 28 May 2024 | 386.50 | 390.50 | 387.50 | 387.50 | 387.50 | 267 |
| 24 May 2024 | 371.75 | 379.00 | 378.50 | 378.50 | 378.50 | 141 |
| 23 May 2024 | 371.75 | 375.00 | 371.00 | 371.00 | 371.00 | 186 |
| 22 May 2024 | 358.75 | 370.00 | 360.00 | 370.00 | 370.00 | 264 |
| 21 May 2024 | 360.50 | 358.50 | 356.00 | 356.00 | 356.00 | 117 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| 16 May 2024 | 359.25 | 360.50 | 360.50 | 360.50 | 360.50 | 92 |
| 15 May 2024 | 347.50 | 361.00 | 354.00 | 361.00 | 361.00 | 68 |
| 14 May 2024 | 337.25 | 342.50 | 340.00 | 342.50 | 342.50 | 152 |
| 13 May 2024 | 331.75 | 337.50 | 335.50 | 337.00 | 337.00 | 203 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 327.00 | 332.00 | 330.00 | 331.00 | 331.00 | 122 |
| 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 |
| *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.