Alefarm Brewing AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.440	2.440	2.440	2.440	2.440	320
2023-03-08	2.440	2.440	2.440	2.440	2.440	100
2023-03-07	2.440	2.440	2.340	2.340	2.340	3,087
2023-03-06	2.020	2.440	2.020	2.440	2.440	4,219
2023-03-03	2.490	2.490	2.020	2.480	2.480	2,632
2023-03-02	2.460	2.500	2.460	2.460	2.460	1,600
2023-03-01	2.490	2.490	2.460	2.490	2.490	10,715
2023-02-28	2.200	2.490	2.200	2.490	2.490	6,604
2023-02-27	2.340	2.390	2.340	2.390	2.390	210
2023-02-24	2.340	2.340	2.340	2.340	2.340	1,000
2023-02-23	2.170	2.170	2.170	2.170	2.170	173
2023-02-22	2.120	2.300	2.120	2.300	2.300	2,173
2023-02-21	2.210	2.400	2.200	2.400	2.400	1,731
2023-02-20	2.340	2.400	2.180	2.240	2.240	14,939
2023-02-17	2.530	2.530	2.330	2.340	2.340	6,479
2023-02-16	2.580	2.590	2.220	2.530	2.530	25,042
2023-02-15	2.420	2.420	2.180	2.410	2.410	2,735
2023-02-14	2.350	2.360	2.100	2.280	2.280	87,463
2023-02-13	2.350	2.390	2.150	2.310	2.310	16,520
2023-02-10	2.400	2.400	2.060	2.350	2.350	13,026
2023-02-09	2.030	2.360	1.810	2.050	2.050	14,986
2023-02-08	2.400	2.400	2.110	2.400	2.400	1,243
2023-02-07	2.520	2.520	2.390	2.400	2.400	7,409
2023-02-06	2.600	2.600	2.420	2.440	2.440	3,440
2023-02-03	2.190	2.600	2.180	2.390	2.390	58,777
2023-02-02	2.020	2.180	2.020	2.180	2.180	8,011
2023-02-01	2.180	2.180	2.100	2.100	2.100	838
2023-01-31	2.120	2.120	2.030	2.120	2.120	1,791
2023-01-30	2.280	2.280	2.120	2.130	2.130	12,407
2023-01-27	2.150	2.280	2.150	2.280	2.280	3,900
2023-01-26	2.270	2.270	2.050	2.250	2.250	8,349
2023-01-25	2.270	2.280	2.100	2.100	2.100	1,370
2023-01-24	2.280	2.280	2.100	2.100	2.100	5,242
2023-01-23	2.220	2.280	2.220	2.280	2.280	5,998
2023-01-20	2.110	2.230	2.110	2.220	2.220	1,754
2023-01-19	2.180	2.210	2.080	2.160	2.160	4,675
2023-01-18	2.310	2.310	2.180	2.300	2.300	9,408
2023-01-17	2.200	2.210	2.200	2.210	2.210	2,550
2023-01-16	2.230	2.630	2.050	2.310	2.310	67,964
2023-01-13	2.250	2.250	2.060	2.090	2.090	2,457
2023-01-12	2.300	2.300	2.300	2.300	2.300	66
2023-01-11	2.600	2.690	2.250	2.330	2.330	11,955
2023-01-10	2.750	2.750	2.340	2.610	2.610	10,854
2023-01-09	2.500	2.500	2.070	2.330	2.330	18,274
2023-01-06	2.300	2.410	2.150	2.150	2.150	7,157
2023-01-05	2.160	2.390	2.040	2.040	2.040	7,610
2023-01-04	2.930	2.950	2.000	2.180	2.180	52,729
2023-01-03	1.760	3.000	1.760	2.840	2.840	46,767
2023-01-02	1.300	1.695	1.300	1.695	1.695	16,321
2022-12-30	1.110	1.220	1.110	1.220	1.220	26,210
2022-12-29	1.200	1.225	1.105	1.225	1.225	55,416
2022-12-28	1.235	1.345	1.155	1.200	1.200	10,842
2022-12-27	1.200	1.340	1.200	1.235	1.235	5,673
2022-12-23	1.350	1.350	1.345	1.345	1.345	725
2022-12-22	1.210	1.290	1.040	1.260	1.260	57,512
2022-12-21	1.295	1.300	1.295	1.295	1.295	20,850
2022-12-20	1.370	1.370	1.295	1.295	1.295	44,020
2022-12-19	1.300	1.400	1.300	1.370	1.370	8,726
2022-12-16	1.520	1.520	1.395	1.395	1.395	46,367
2022-12-15	1.535	1.535	1.505	1.505	1.505	725

← NewerPage 16 of 21 · 1,252 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.