Alefarm Brewing AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	2.010	2.200	2.000	2.200	2.200	6,000
2022-09-20	2.390	2.390	1.900	1.900	1.900	4,002
2022-09-19	2.400	2.600	2.340	2.410	2.410	7,064
2022-09-16	2.390	2.390	2.390	2.390	2.390	24
2022-09-15	2.460	2.460	2.460	2.460	2.460	500
2022-09-14	2.100	2.100	2.060	2.060	2.060	3,377
2022-09-13	2.090	2.100	2.030	2.030	2.030	3,673
2022-09-12	2.030	2.040	2.030	2.040	2.040	1,660
2022-09-09	2.030	2.030	2.030	2.030	2.030	0
2022-09-08	2.190	2.190	2.030	2.030	2.030	395
2022-09-07	2.200	2.200	2.010	2.030	2.030	8,650
2022-09-06	2.210	2.390	2.210	2.210	2.210	2,228
2022-09-05	2.210	2.410	2.210	2.410	2.410	4,550
2022-09-02	2.220	2.390	2.200	2.390	2.390	11,020
2022-09-01	2.260	2.390	2.220	2.390	2.390	14,236
2022-08-31	2.250	2.390	2.230	2.390	2.390	1,601
2022-08-30	2.210	2.400	2.210	2.400	2.400	2,305
2022-08-29	2.400	2.480	2.400	2.480	2.480	5,649
2022-08-26	2.460	2.500	2.440	2.480	2.480	4,316
2022-08-25	2.440	2.450	2.300	2.450	2.450	17,405
2022-08-24	2.230	2.440	2.230	2.440	2.440	1,684
2022-08-23	2.390	2.440	2.290	2.440	2.440	4,641
2022-08-22	2.490	2.500	2.490	2.500	2.500	10,244
2022-08-19	2.490	2.490	2.300	2.380	2.380	21,137
2022-08-18	2.340	2.400	2.310	2.320	2.320	5,864
2022-08-17	2.390	2.400	2.390	2.400	2.400	764
2022-08-16	2.260	2.370	2.260	2.290	2.290	17,931
2022-08-15	2.420	2.420	2.200	2.330	2.330	5,730
2022-08-12	2.320	2.410	2.300	2.400	2.400	4,692
2022-08-11	2.400	2.400	2.290	2.290	2.290	4,670
2022-08-10	2.290	2.290	2.290	2.290	2.290	1,750
2022-08-09	2.260	2.260	2.260	2.260	2.260	72
2022-08-08	2.360	2.360	2.300	2.300	2.300	4,615
2022-08-05	2.450	2.500	2.350	2.360	2.360	13,308
2022-08-04	2.540	2.540	2.420	2.420	2.420	9,431
2022-08-03	2.550	2.600	2.420	2.540	2.540	8,230
2022-08-02	2.600	2.600	2.360	2.360	2.360	703
2022-08-01	2.500	2.560	2.310	2.310	2.310	13,734
2022-07-29	2.540	2.590	2.410	2.410	2.410	929
2022-07-28	2.570	2.600	2.500	2.550	2.550	3,309
2022-07-27	2.550	2.580	2.420	2.420	2.420	11,288
2022-07-26	2.530	2.530	2.530	2.530	2.530	80
2022-07-25	2.600	2.600	2.590	2.590	2.590	510
2022-07-22	2.600	2.600	2.470	2.600	2.600	2,455
2022-07-21	2.890	2.890	2.890	2.890	2.890	0
2022-07-20	2.700	2.890	2.430	2.890	2.890	12,889
2022-07-19	2.560	2.720	2.560	2.610	2.610	2,421
2022-07-18	2.710	2.830	2.510	2.550	2.550	10,340
2022-07-15	2.900	2.900	2.410	2.410	2.410	6,969
2022-07-14	2.550	2.900	2.550	2.900	2.900	2,010
2022-07-13	2.400	2.550	2.400	2.550	2.550	940
2022-07-12	2.280	2.760	2.280	2.760	2.760	9,839
2022-07-11	2.600	2.850	2.280	2.850	2.850	33,599
2022-07-08	2.380	2.700	2.380	2.700	2.700	33,263
2022-07-07	2.380	2.380	2.380	2.380	2.380	0
2022-07-06	2.230	2.380	2.200	2.380	2.380	1,650
2022-07-05	2.400	2.450	2.200	2.450	2.450	2,847
2022-07-04	2.210	2.300	2.200	2.300	2.300	19,486
2022-07-01	2.350	2.350	2.350	2.350	2.350	161
2022-06-30	2.330	2.350	2.250	2.350	2.350	20,500

← NewerPage 18 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.