Alefarm Brewing AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 1.540 | 1.610 | 1.540 | 1.610 | 1.610 | 2,724 |
| 2022-12-13 | 1.525 | 1.700 | 1.525 | 1.600 | 1.600 | 11,133 |
| 2022-12-12 | 1.505 | 1.550 | 1.500 | 1.550 | 1.550 | 14,157 |
| 2022-12-09 | 1.770 | 1.770 | 1.685 | 1.685 | 1.685 | 887 |
| 2022-12-08 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,000 |
| 2022-12-07 | 1.745 | 1.790 | 1.710 | 1.750 | 1.750 | 20,938 |
| 2022-12-06 | 1.765 | 1.765 | 1.750 | 1.750 | 1.750 | 2,650 |
| 2022-12-05 | 1.775 | 1.845 | 1.775 | 1.845 | 1.845 | 2,311 |
| 2022-12-02 | 1.800 | 1.900 | 1.775 | 1.775 | 1.775 | 2,021 |
| 2022-12-01 | 1.840 | 1.840 | 1.800 | 1.810 | 1.810 | 4,532 |
| 2022-11-30 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,000 |
| 2022-11-29 | 1.925 | 1.925 | 1.755 | 1.845 | 1.845 | 19,844 |
| 2022-11-28 | 1.955 | 1.960 | 1.935 | 1.960 | 1.960 | 40,163 |
| 2022-11-25 | 1.890 | 1.955 | 1.890 | 1.955 | 1.955 | 1,900 |
| 2022-11-24 | 1.755 | 1.885 | 1.750 | 1.885 | 1.885 | 3,955 |
| 2022-11-23 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 3,079 |
| 2022-11-22 | 1.805 | 1.810 | 1.750 | 1.750 | 1.750 | 1,814 |
| 2022-11-21 | 1.755 | 1.860 | 1.755 | 1.795 | 1.795 | 2,324 |
| 2022-11-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,768 |
| 2022-11-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 32 |
| 2022-11-16 | 1.750 | 2.000 | 1.750 | 2.000 | 2.000 | 5,420 |
| 2022-11-15 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2022-11-14 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2022-11-11 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 319 |
| 2022-11-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 509 |
| 2022-11-09 | 1.745 | 1.800 | 1.745 | 1.800 | 1.800 | 173 |
| 2022-11-08 | 1.760 | 1.825 | 1.755 | 1.780 | 1.780 | 6,610 |
| 2022-11-07 | 1.745 | 1.825 | 1.745 | 1.825 | 1.825 | 1,329 |
| 2022-11-04 | 1.890 | 1.890 | 1.725 | 1.810 | 1.810 | 5,669 |
| 2022-11-03 | 1.870 | 1.885 | 1.745 | 1.745 | 1.745 | 1,458 |
| 2022-11-02 | 1.750 | 1.870 | 1.720 | 1.870 | 1.870 | 7,728 |
| 2022-11-01 | 1.865 | 1.865 | 1.700 | 1.725 | 1.725 | 4,297 |
| 2022-10-31 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 2,399 |
| 2022-10-28 | 1.835 | 1.865 | 1.835 | 1.865 | 1.865 | 2,240 |
| 2022-10-27 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 2,567 |
| 2022-10-26 | 1.890 | 1.890 | 1.845 | 1.845 | 1.845 | 241 |
| 2022-10-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-10-24 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 1,137 |
| 2022-10-21 | 1.840 | 1.900 | 1.840 | 1.890 | 1.890 | 5,004 |
| 2022-10-20 | 1.860 | 1.960 | 1.860 | 1.900 | 1.900 | 7,300 |
| 2022-10-19 | 2.000 | 2.000 | 1.995 | 1.995 | 1.995 | 11,384 |
| 2022-10-18 | 1.855 | 1.995 | 1.800 | 1.800 | 1.800 | 7,380 |
| 2022-10-17 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 2,925 |
| 2022-10-14 | 1.900 | 2.060 | 1.900 | 2.060 | 2.060 | 10,011 |
| 2022-10-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-10-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-10-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,699 |
| 2022-10-10 | 1.965 | 2.000 | 1.965 | 2.000 | 2.000 | 4,168 |
| 2022-10-07 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2022-10-06 | 2.000 | 2.000 | 1.875 | 1.875 | 1.875 | 2,591 |
| 2022-10-05 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,935 |
| 2022-10-04 | 1.905 | 2.090 | 1.905 | 2.090 | 2.090 | 1,448 |
| 2022-10-03 | 2.100 | 2.100 | 1.835 | 2.090 | 2.090 | 222 |
| 2022-09-30 | 2.120 | 2.380 | 1.900 | 2.100 | 2.100 | 1,893 |
| 2022-09-29 | 2.200 | 2.200 | 2.050 | 2.050 | 2.050 | 23,886 |
| 2022-09-28 | 2.180 | 2.200 | 1.730 | 2.200 | 2.200 | 3,698 |
| 2022-09-27 | 2.210 | 2.210 | 1.935 | 2.180 | 2.180 | 3,415 |
| 2022-09-26 | 1.905 | 2.180 | 1.905 | 2.180 | 2.180 | 7,335 |
| 2022-09-23 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 60 |
| 2022-09-22 | 2.190 | 2.190 | 2.010 | 2.010 | 2.010 | 926 |
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.