Alefarm Brewing AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 3.425 | 3.430 | 3.350 | 3.420 | 3.420 | 1,196 |
| 2022-03-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,016 |
| 2022-03-24 | 3.210 | 3.580 | 3.200 | 3.200 | 3.200 | 9,339 |
| 2022-03-23 | 3.300 | 3.470 | 3.210 | 3.210 | 3.210 | 16,510 |
| 2022-03-22 | 3.310 | 3.500 | 3.310 | 3.335 | 3.335 | 18,478 |
| 2022-03-21 | 3.650 | 3.650 | 3.185 | 3.305 | 3.305 | 29,937 |
| 2022-03-18 | 3.600 | 3.645 | 3.335 | 3.640 | 3.640 | 10,642 |
| 2022-03-17 | 3.525 | 3.540 | 3.450 | 3.450 | 3.450 | 2,150 |
| 2022-03-16 | 3.430 | 3.495 | 3.140 | 3.400 | 3.400 | 2,638 |
| 2022-03-15 | 3.600 | 3.600 | 3.360 | 3.575 | 3.575 | 820 |
| 2022-03-14 | 3.650 | 3.650 | 3.645 | 3.645 | 3.645 | 110 |
| 2022-03-11 | 3.395 | 3.640 | 3.350 | 3.350 | 3.350 | 2,413 |
| 2022-03-10 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 0 |
| 2022-03-09 | 3.340 | 3.355 | 3.340 | 3.355 | 3.355 | 1,102 |
| 2022-03-08 | 3.645 | 3.645 | 3.320 | 3.340 | 3.340 | 4,895 |
| 2022-03-07 | 3.500 | 3.600 | 3.280 | 3.540 | 3.540 | 3,165 |
| 2022-03-04 | 3.550 | 3.640 | 3.550 | 3.640 | 3.640 | 267 |
| 2022-03-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 135 |
| 2022-03-02 | 3.640 | 3.645 | 3.640 | 3.645 | 3.645 | 3,796 |
| 2022-03-01 | 3.265 | 3.640 | 3.265 | 3.450 | 3.450 | 5,589 |
| 2022-02-28 | 3.700 | 3.700 | 3.450 | 3.640 | 3.640 | 2,273 |
| 2022-02-25 | 3.200 | 3.700 | 3.200 | 3.695 | 3.695 | 27,361 |
| 2022-02-24 | 3.990 | 3.990 | 3.125 | 3.225 | 3.225 | 4,128 |
| 2022-02-23 | 3.620 | 3.620 | 3.550 | 3.550 | 3.550 | 3,822 |
| 2022-02-22 | 3.580 | 3.585 | 3.580 | 3.580 | 3.580 | 5,280 |
| 2022-02-21 | 3.575 | 3.595 | 3.575 | 3.580 | 3.580 | 9,042 |
| 2022-02-18 | 3.800 | 3.865 | 3.570 | 3.790 | 3.790 | 10,820 |
| 2022-02-17 | 4.000 | 4.080 | 3.605 | 3.795 | 3.795 | 8,403 |
| 2022-02-16 | 3.845 | 3.985 | 3.580 | 3.985 | 3.985 | 4,734 |
| 2022-02-15 | 3.570 | 3.850 | 3.570 | 3.745 | 3.745 | 17,811 |
| 2022-02-14 | 4.000 | 4.000 | 3.565 | 3.565 | 3.565 | 3,311 |
| 2022-02-11 | 4.190 | 4.190 | 3.900 | 4.000 | 4.000 | 3,376 |
| 2022-02-10 | 4.080 | 4.195 | 4.000 | 4.190 | 4.190 | 12,529 |
| 2022-02-09 | 4.100 | 4.100 | 4.010 | 4.010 | 4.010 | 6,797 |
| 2022-02-08 | 4.045 | 4.165 | 4.025 | 4.165 | 4.165 | 7,642 |
| 2022-02-07 | 4.015 | 4.070 | 4.015 | 4.025 | 4.025 | 7,165 |
| 2022-02-04 | 4.190 | 4.190 | 4.000 | 4.100 | 4.100 | 7,224 |
| 2022-02-03 | 4.100 | 4.290 | 4.080 | 4.080 | 4.080 | 12,204 |
| 2022-02-02 | 4.000 | 4.000 | 3.995 | 4.000 | 4.000 | 11,115 |
| 2022-02-01 | 3.995 | 4.000 | 3.605 | 3.990 | 3.990 | 18,179 |
| 2022-01-31 | 3.910 | 3.995 | 3.710 | 3.755 | 3.755 | 6,826 |
| 2022-01-28 | 3.750 | 3.920 | 3.750 | 3.875 | 3.875 | 1,416 |
| 2022-01-27 | 3.990 | 3.990 | 3.750 | 3.905 | 3.905 | 4,131 |
| 2022-01-26 | 3.845 | 4.000 | 3.690 | 4.000 | 4.000 | 19,244 |
| 2022-01-25 | 3.775 | 3.845 | 3.600 | 3.835 | 3.835 | 6,233 |
| 2022-01-24 | 3.775 | 3.840 | 3.600 | 3.600 | 3.600 | 4,063 |
| 2022-01-21 | 3.705 | 3.705 | 3.700 | 3.700 | 3.700 | 5,341 |
| 2022-01-20 | 3.750 | 3.750 | 3.700 | 3.705 | 3.705 | 6,739 |
| 2022-01-19 | 3.790 | 3.830 | 3.785 | 3.785 | 3.785 | 1,755 |
| 2022-01-18 | 3.850 | 3.850 | 3.785 | 3.785 | 3.785 | 1,678 |
| 2022-01-17 | 3.995 | 3.995 | 3.860 | 3.860 | 3.860 | 3,815 |
| 2022-01-14 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 3,530 |
| 2022-01-13 | 3.870 | 3.870 | 3.860 | 3.860 | 3.860 | 1,444 |
| 2022-01-12 | 3.805 | 3.805 | 3.800 | 3.800 | 3.800 | 3,473 |
| 2022-01-11 | 3.990 | 3.990 | 3.855 | 3.855 | 3.855 | 2,898 |
| 2022-01-10 | 3.995 | 3.995 | 3.800 | 3.800 | 3.800 | 143 |
| 2022-01-07 | 3.995 | 3.995 | 3.705 | 3.965 | 3.965 | 10,899 |
| 2022-01-06 | 3.995 | 3.995 | 3.705 | 3.995 | 3.995 | 11,508 |
| 2022-01-05 | 4.285 | 4.290 | 3.665 | 3.995 | 3.995 | 27,012 |
| 2022-01-04 | 3.580 | 4.635 | 3.580 | 4.285 | 4.285 | 67,296 |
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.