Alefarm Brewing AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	1.500	1.540	1.500	1.540	1.540	38,552
2023-11-24	1.560	1.560	1.500	1.530	1.530	82,265
2023-11-23	1.700	1.700	1.540	1.560	1.560	37,478
2023-11-22	1.570	1.570	1.570	1.570	1.570	8,599
2023-11-21	1.650	1.650	1.520	1.570	1.570	8,337
2023-11-20	1.790	1.880	1.520	1.650	1.650	17,568
2023-11-17	1.800	1.830	1.690	1.720	1.720	16,234
2023-11-16	1.650	1.860	1.650	1.860	1.860	1,368
2023-11-15	1.890	1.890	1.650	1.650	1.650	2,538
2023-11-14	1.890	1.890	1.890	1.890	1.890	275
2023-11-13	1.700	1.890	1.700	1.890	1.890	1,670
2023-11-10	1.890	1.890	1.890	1.890	1.890	260
2023-11-09	1.740	1.860	1.720	1.720	1.720	7,075
2023-11-08	1.690	1.720	1.690	1.720	1.720	13,492
2023-11-07	1.850	1.850	1.560	1.560	1.560	26,200
2023-11-06	1.820	1.840	1.630	1.790	1.790	2,514
2023-11-03	1.900	1.900	1.510	1.830	1.830	38,881
2023-11-02	1.860	1.900	1.860	1.900	1.900	655
2023-11-01	1.860	1.860	1.860	1.860	1.860	2,760
2023-10-31	1.920	1.920	1.860	1.860	1.860	5,391
2023-10-30	1.930	1.930	1.860	1.860	1.860	7,163
2023-10-27	2.000	2.000	1.930	1.930	1.930	887
2023-10-26	1.930	1.930	1.930	1.930	1.930	3,100
2023-10-25	1.930	2.000	1.920	2.000	2.000	1,326
2023-10-24	2.100	2.100	1.810	1.910	1.910	13,540
2023-10-23	2.080	2.100	1.660	2.100	2.100	2,880
2023-10-20	1.970	1.970	1.970	1.970	1.970	52
2023-10-19	2.020	2.080	2.000	2.000	2.000	20,573
2023-10-18	2.000	2.160	2.000	2.020	2.020	12,197
2023-10-17	2.100	2.100	2.060	2.060	2.060	1,814
2023-10-16	2.220	2.220	2.140	2.140	2.140	21,847
2023-10-13	2.260	2.260	2.060	2.160	2.160	1,270
2023-10-12	2.260	2.260	2.080	2.160	2.160	11,643
2023-10-11	2.100	2.280	2.100	2.280	2.280	316
2023-10-10	2.020	2.040	2.020	2.040	2.040	1,200
2023-10-09	2.300	2.300	2.200	2.240	2.240	860
2023-10-06	2.020	2.180	2.020	2.180	2.180	1,114
2023-10-05	2.040	2.040	2.040	2.040	2.040	1,268
2023-10-04	2.200	2.200	2.060	2.060	2.060	1,480
2023-10-03	2.280	2.300	2.280	2.300	2.300	524
2023-10-02	2.300	2.300	2.140	2.140	2.140	14,349
2023-09-29	2.000	2.260	2.000	2.140	2.140	6,486
2023-09-28	1.980	2.000	1.900	1.920	1.920	37,734
2023-09-27	2.020	2.060	1.980	1.980	1.980	7,969
2023-09-26	2.020	2.040	2.000	2.040	2.040	15,499
2023-09-25	1.990	2.160	1.950	2.140	2.140	26,887
2023-09-22	2.080	2.080	2.080	2.080	2.080	29
2023-09-21	2.280	2.280	2.120	2.160	2.160	10,615
2023-09-20	2.080	2.280	1.760	2.280	2.280	16,101
2023-09-19	1.950	2.080	1.950	2.080	2.080	760
2023-09-18	2.140	2.140	2.080	2.080	2.080	6,418
2023-09-15	2.220	2.220	2.180	2.180	2.180	30,738
2023-09-14	2.180	2.280	2.180	2.280	2.280	2,782
2023-09-13	2.200	2.280	2.180	2.180	2.180	3,262
2023-09-12	2.200	2.300	2.200	2.300	2.300	515
2023-09-11	2.320	2.320	2.200	2.200	2.200	4,015
2023-09-08	2.180	2.240	2.180	2.240	2.240	3,569
2023-09-07	2.240	2.320	2.200	2.320	2.320	2,100
2023-09-06	2.180	2.320	2.180	2.240	2.240	5,052
2023-09-05	2.160	2.180	2.140	2.180	2.180	1,790

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.