Alefarm Brewing AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.480	2.490	2.300	2.300	2.300	7,681
2022-06-28	2.520	2.570	2.410	2.540	2.540	12,507
2022-06-27	2.610	2.650	2.520	2.520	2.520	5,536
2022-06-24	2.480	2.610	2.480	2.610	2.610	492
2022-06-23	2.500	2.570	2.420	2.420	2.420	8,117
2022-06-22	2.740	2.740	2.320	2.710	2.710	2,874
2022-06-21	2.500	2.740	2.280	2.740	2.740	3,464
2022-06-20	2.680	2.680	2.540	2.550	2.550	6,529
2022-06-17	2.530	2.650	2.530	2.550	2.550	5,528
2022-06-16	2.750	2.760	2.750	2.760	2.760	1,504
2022-06-15	2.790	2.790	2.790	2.790	2.790	0
2022-06-14	2.790	2.800	2.530	2.790	2.790	234
2022-06-13	2.900	2.900	2.520	2.750	2.750	9,619
2022-06-10	2.730	2.890	2.510	2.890	2.890	2,200
2022-06-09	2.990	2.990	2.730	2.730	2.730	3,193
2022-06-08	2.760	3.000	2.760	3.000	3.000	3,666
2022-06-07	2.930	2.930	2.770	2.770	2.770	3,290
2022-06-03	3.030	3.030	2.910	2.930	2.930	1,732
2022-06-02	3.040	3.040	2.800	2.800	2.800	11,403
2022-06-01	2.800	3.000	2.800	3.000	3.000	1,100
2022-05-31	3.080	3.080	2.760	2.950	2.950	3,661
2022-05-30	2.750	3.080	2.740	3.000	3.000	7,056
2022-05-25	2.740	2.760	2.740	2.750	2.750	5,769
2022-05-24	2.750	2.750	2.740	2.740	2.740	5,704
2022-05-23	2.850	2.850	2.560	2.670	2.670	4,010
2022-05-20	2.780	2.870	2.780	2.870	2.870	2,612
2022-05-19	2.930	2.930	2.460	2.790	2.790	3,060
2022-05-18	2.790	2.790	2.750	2.750	2.750	325
2022-05-17	2.880	2.880	2.300	2.870	2.870	4,792
2022-05-16	2.650	2.870	2.650	2.870	2.870	686
2022-05-12	2.750	2.750	2.580	2.650	2.650	7,236
2022-05-11	2.930	2.930	2.500	2.870	2.870	10,357
2022-05-10	2.940	2.940	2.920	2.920	2.920	6,202
2022-05-09	3.100	3.100	3.000	3.000	3.000	6,000
2022-05-06	3.140	3.200	3.100	3.100	3.100	2,850
2022-05-05	3.180	3.180	2.920	3.180	3.180	1,878
2022-05-04	3.110	3.200	2.910	2.910	2.910	29,238
2022-05-03	3.100	3.100	3.030	3.100	3.100	2,566
2022-05-02	2.890	3.190	2.890	3.190	3.190	1,365
2022-04-29	3.260	3.260	3.150	3.150	3.150	712
2022-04-28	3.050	3.280	3.050	3.280	3.280	2,143
2022-04-27	2.890	3.290	2.890	3.290	3.290	1,169
2022-04-26	3.180	3.180	3.180	3.180	3.180	10
2022-04-25	3.350	3.350	2.830	3.300	3.300	2,434
2022-04-22	2.810	3.270	2.810	3.250	3.250	1,322
2022-04-21	3.000	3.090	3.000	3.090	3.090	3,639
2022-04-20	3.000	3.090	3.000	3.090	3.090	2,053
2022-04-19	3.150	3.150	3.100	3.100	3.100	1,404
2022-04-13	3.190	3.190	3.030	3.030	3.030	2,495
2022-04-12	2.990	3.110	2.970	3.010	3.010	7,709
2022-04-11	3.200	3.200	2.910	2.990	2.990	33,775
2022-04-08	3.190	3.320	3.030	3.160	3.160	19,737
2022-04-07	3.160	3.320	3.150	3.150	3.150	9,552
2022-04-06	3.260	3.430	3.120	3.350	3.350	25,089
2022-04-05	3.200	3.480	3.100	3.110	3.110	17,278
2022-04-04	3.210	3.580	3.120	3.120	3.120	53,410
2022-04-01	3.440	3.450	3.210	3.210	3.210	7,956
2022-03-31	3.450	3.550	3.215	3.440	3.440	4,390
2022-03-30	3.420	3.450	3.305	3.450	3.450	26,107
2022-03-29	3.410	3.410	3.200	3.360	3.360	2,617

← NewerPage 19 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.