Alefarm Brewing AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 351 |
| 2024-05-23 | 1.410 | 1.470 | 1.410 | 1.450 | 1.450 | 15,148 |
| 2024-05-22 | 1.370 | 1.410 | 1.300 | 1.410 | 1.410 | 8,925 |
| 2024-05-21 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 1,727 |
| 2024-05-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-16 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 891 |
| 2024-05-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 11,803 |
| 2024-05-14 | 1.320 | 1.430 | 1.320 | 1.430 | 1.430 | 5,001 |
| 2024-05-13 | 1.450 | 1.450 | 1.310 | 1.310 | 1.310 | 6,469 |
| 2024-05-08 | 1.490 | 1.490 | 1.430 | 1.450 | 1.450 | 13,440 |
| 2024-05-07 | 1.310 | 1.430 | 1.310 | 1.430 | 1.430 | 89,413 |
| 2024-05-06 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 9 |
| 2024-05-03 | 1.230 | 1.310 | 1.230 | 1.310 | 1.310 | 3,959 |
| 2024-05-02 | 1.390 | 1.390 | 1.250 | 1.290 | 1.290 | 28,846 |
| 2024-05-01 | 1.340 | 1.390 | 1.280 | 1.390 | 1.390 | 23,807 |
| 2024-04-30 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 4,741 |
| 2024-04-29 | 1.340 | 1.340 | 1.280 | 1.320 | 1.320 | 6,732 |
| 2024-04-26 | 1.340 | 1.350 | 1.280 | 1.340 | 1.340 | 15,154 |
| 2024-04-25 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-04-24 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 19,425 |
| 2024-04-23 | 1.310 | 1.310 | 1.290 | 1.310 | 1.310 | 5,472 |
| 2024-04-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,932 |
| 2024-04-19 | 1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 14,449 |
| 2024-04-18 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 1,469 |
| 2024-04-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-04-16 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 680 |
| 2024-04-15 | 1.300 | 1.300 | 1.220 | 1.250 | 1.250 | 34,691 |
| 2024-04-12 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 1,207 |
| 2024-04-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 10 |
| 2024-04-10 | 1.330 | 1.330 | 1.270 | 1.270 | 1.270 | 202 |
| 2024-04-09 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 4,879 |
| 2024-04-08 | 1.250 | 1.330 | 1.250 | 1.270 | 1.270 | 11,752 |
| 2024-04-05 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 12,376 |
| 2024-04-04 | 1.280 | 1.280 | 1.230 | 1.280 | 1.280 | 15,103 |
| 2024-04-03 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 3,196 |
| 2024-04-02 | 1.350 | 1.350 | 1.270 | 1.270 | 1.270 | 15,335 |
| 2024-03-27 | 1.290 | 1.300 | 1.250 | 1.300 | 1.300 | 910 |
| 2024-03-26 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 2,646 |
| 2024-03-25 | 1.290 | 1.340 | 1.220 | 1.340 | 1.340 | 12,120 |
| 2024-03-22 | 1.260 | 1.280 | 1.260 | 1.260 | 1.260 | 3,529 |
| 2024-03-21 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 3,106 |
| 2024-03-20 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 3,800 |
| 2024-03-19 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 500 |
| 2024-03-18 | 1.310 | 1.340 | 1.260 | 1.280 | 1.280 | 28,585 |
| 2024-03-15 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 3,276 |
| 2024-03-14 | 1.300 | 1.360 | 1.300 | 1.320 | 1.320 | 6,904 |
| 2024-03-13 | 1.310 | 1.340 | 1.300 | 1.300 | 1.300 | 567 |
| 2024-03-12 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 12,926 |
| 2024-03-11 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 2,695 |
| 2024-03-08 | 1.370 | 1.370 | 1.300 | 1.330 | 1.330 | 1,657 |
| 2024-03-07 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 3,635 |
| 2024-03-06 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 1,966 |
| 2024-03-05 | 1.300 | 1.380 | 1.300 | 1.300 | 1.300 | 11,492 |
| 2024-03-04 | 1.380 | 1.380 | 1.260 | 1.270 | 1.270 | 1,687 |
| 2024-03-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-02-29 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 8,000 |
| 2024-02-28 | 1.330 | 1.390 | 1.250 | 1.390 | 1.390 | 3,950 |
| 2024-02-27 | 1.300 | 1.390 | 1.240 | 1.240 | 1.240 | 13,350 |
| 2024-02-26 | 1.230 | 1.420 | 1.230 | 1.300 | 1.300 | 10,781 |
| 2024-02-23 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 4,270 |
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.