Alefarm Brewing AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.470 | 1.510 | 1.470 | 1.500 | 1.500 | 29,211 |
| 2024-08-16 | 1.450 | 1.490 | 1.420 | 1.470 | 1.470 | 11,270 |
| 2024-08-15 | 1.480 | 1.480 | 1.400 | 1.410 | 1.410 | 21,710 |
| 2024-08-14 | 1.550 | 1.550 | 1.420 | 1.420 | 1.420 | 13,616 |
| 2024-08-13 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 5,346 |
| 2024-08-12 | 1.380 | 1.600 | 1.380 | 1.520 | 1.520 | 151,366 |
| 2024-08-09 | 1.290 | 1.320 | 1.210 | 1.320 | 1.320 | 12,460 |
| 2024-08-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 50 |
| 2024-08-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 200 |
| 2024-08-06 | 1.320 | 1.320 | 1.100 | 1.240 | 1.240 | 30,316 |
| 2024-08-05 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 13,199 |
| 2024-08-02 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 29 |
| 2024-08-01 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 80,165 |
| 2024-07-31 | 1.320 | 1.330 | 1.300 | 1.330 | 1.330 | 2,963 |
| 2024-07-30 | 1.320 | 1.340 | 1.320 | 1.320 | 1.320 | 11,902 |
| 2024-07-29 | 1.330 | 1.350 | 1.270 | 1.350 | 1.350 | 3,328 |
| 2024-07-26 | 1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 2,521 |
| 2024-07-25 | 1.350 | 1.350 | 1.290 | 1.300 | 1.300 | 9,847 |
| 2024-07-24 | 1.270 | 1.800 | 1.270 | 1.300 | 1.300 | 92,738 |
| 2024-07-23 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 1,836 |
| 2024-07-22 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 25,461 |
| 2024-07-19 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 10,508 |
| 2024-07-18 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 11,652 |
| 2024-07-17 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 11,250 |
| 2024-07-16 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 17,562 |
| 2024-07-15 | 1.420 | 1.420 | 1.290 | 1.290 | 1.290 | 4,962 |
| 2024-07-12 | 1.290 | 1.420 | 1.290 | 1.350 | 1.350 | 12,712 |
| 2024-07-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 200 |
| 2024-07-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 500 |
| 2024-07-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-07-08 | 1.330 | 1.720 | 1.280 | 1.290 | 1.290 | 21,845 |
| 2024-07-05 | 1.420 | 1.420 | 1.310 | 1.340 | 1.340 | 13,245 |
| 2024-07-04 | 1.390 | 1.410 | 1.330 | 1.370 | 1.370 | 11,683 |
| 2024-07-03 | 1.420 | 1.420 | 1.290 | 1.310 | 1.310 | 48,811 |
| 2024-07-02 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 6,092 |
| 2024-07-01 | 1.290 | 1.340 | 1.290 | 1.300 | 1.300 | 2,807 |
| 2024-06-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,100 |
| 2024-06-27 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 560 |
| 2024-06-26 | 1.400 | 1.400 | 1.270 | 1.290 | 1.290 | 455 |
| 2024-06-25 | 1.310 | 1.400 | 1.250 | 1.400 | 1.400 | 19,354 |
| 2024-06-24 | 1.310 | 1.310 | 1.280 | 1.310 | 1.310 | 15,835 |
| 2024-06-21 | 1.290 | 1.310 | 1.270 | 1.310 | 1.310 | 27,399 |
| 2024-06-20 | 1.310 | 1.370 | 1.270 | 1.300 | 1.300 | 22,686 |
| 2024-06-19 | 1.290 | 1.400 | 1.290 | 1.300 | 1.300 | 54,320 |
| 2024-06-18 | 1.340 | 1.430 | 1.340 | 1.340 | 1.340 | 20,080 |
| 2024-06-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,877 |
| 2024-06-14 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 2,528 |
| 2024-06-13 | 1.350 | 1.400 | 1.270 | 1.400 | 1.400 | 6,099 |
| 2024-06-12 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 2,139 |
| 2024-06-11 | 1.400 | 1.430 | 1.370 | 1.370 | 1.370 | 30,937 |
| 2024-06-10 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 2,609 |
| 2024-06-07 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 501 |
| 2024-06-06 | 1.310 | 1.350 | 1.270 | 1.350 | 1.350 | 24,981 |
| 2024-06-04 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 14,670 |
| 2024-06-03 | 1.260 | 1.400 | 1.250 | 1.360 | 1.360 | 33,751 |
| 2024-05-31 | 1.350 | 1.350 | 1.240 | 1.300 | 1.300 | 3,819 |
| 2024-05-30 | 1.320 | 1.350 | 1.270 | 1.350 | 1.350 | 11,651 |
| 2024-05-29 | 1.460 | 1.460 | 1.340 | 1.340 | 1.340 | 27,962 |
| 2024-05-28 | 1.450 | 1.450 | 1.320 | 1.350 | 1.350 | 16,535 |
| 2024-05-27 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 5,583 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.