Alefarm Brewing AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 3.130 | 3.870 | 3.085 | 3.555 | 3.555 | 32,030 |
| 2021-12-30 | 3.100 | 3.110 | 3.010 | 3.010 | 3.010 | 14,950 |
| 2021-12-29 | 3.055 | 3.200 | 3.050 | 3.100 | 3.100 | 25,099 |
| 2021-12-28 | 3.180 | 3.305 | 3.055 | 3.100 | 3.100 | 32,511 |
| 2021-12-27 | 3.410 | 3.410 | 3.050 | 3.160 | 3.160 | 69,816 |
| 2021-12-23 | 3.580 | 3.580 | 3.170 | 3.410 | 3.410 | 28,449 |
| 2021-12-22 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 26,456 |
| 2021-12-21 | 3.750 | 3.995 | 3.605 | 3.645 | 3.645 | 46,316 |
| 2021-12-20 | 3.795 | 3.925 | 3.720 | 3.750 | 3.750 | 12,598 |
| 2021-12-17 | 3.850 | 3.850 | 3.730 | 3.795 | 3.795 | 6,343 |
| 2021-12-16 | 4.080 | 4.080 | 3.715 | 3.715 | 3.715 | 198 |
| 2021-12-15 | 3.750 | 4.105 | 3.700 | 4.085 | 4.085 | 2,360 |
| 2021-12-14 | 3.905 | 3.905 | 3.700 | 3.700 | 3.700 | 13,896 |
| 2021-12-13 | 4.000 | 4.000 | 3.900 | 3.905 | 3.905 | 9,620 |
| 2021-12-10 | 4.090 | 4.090 | 3.900 | 3.900 | 3.900 | 14,312 |
| 2021-12-09 | 4.050 | 4.080 | 3.900 | 3.900 | 3.900 | 1,865 |
| 2021-12-08 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 7,287 |
| 2021-12-07 | 4.020 | 4.050 | 3.900 | 3.900 | 3.900 | 12,994 |
| 2021-12-06 | 4.065 | 4.090 | 3.700 | 3.700 | 3.700 | 26,120 |
| 2021-12-03 | 3.910 | 3.910 | 3.825 | 3.910 | 3.910 | 2,454 |
| 2021-12-02 | 4.015 | 4.015 | 3.730 | 3.815 | 3.815 | 4,458 |
| 2021-12-01 | 4.290 | 4.290 | 4.015 | 4.015 | 4.015 | 335 |
| 2021-11-30 | 4.130 | 4.170 | 3.720 | 4.140 | 4.140 | 20,780 |
| 2021-11-29 | 4.045 | 4.250 | 3.750 | 4.130 | 4.130 | 16,335 |
| 2021-11-26 | 3.930 | 4.480 | 3.795 | 4.045 | 4.045 | 16,113 |
| 2021-11-25 | 3.995 | 4.100 | 3.995 | 4.090 | 4.090 | 3,750 |
| 2021-11-24 | 4.200 | 4.400 | 4.100 | 4.100 | 4.100 | 17,962 |
| 2021-11-23 | 4.465 | 4.465 | 4.200 | 4.200 | 4.200 | 20,449 |
| 2021-11-22 | 4.205 | 4.600 | 4.200 | 4.410 | 4.410 | 14,045 |
| 2021-11-19 | 4.205 | 4.495 | 4.205 | 4.275 | 4.275 | 10,450 |
| 2021-11-18 | 4.435 | 4.500 | 4.215 | 4.295 | 4.295 | 8,985 |
| 2021-11-17 | 4.320 | 4.585 | 4.300 | 4.400 | 4.400 | 9,660 |
| 2021-11-16 | 4.155 | 4.560 | 4.155 | 4.405 | 4.405 | 6,519 |
| 2021-11-15 | 4.110 | 4.640 | 4.100 | 4.225 | 4.225 | 1,741 |
| 2021-11-12 | 4.300 | 4.350 | 4.280 | 4.305 | 4.305 | 14,607 |
| 2021-11-11 | 4.390 | 4.390 | 4.265 | 4.365 | 4.365 | 1,225 |
| 2021-11-10 | 4.260 | 4.370 | 4.250 | 4.370 | 4.370 | 7,886 |
| 2021-11-09 | 4.360 | 4.395 | 4.250 | 4.250 | 4.250 | 12,288 |
| 2021-11-08 | 4.395 | 4.395 | 4.360 | 4.360 | 4.360 | 4,804 |
| 2021-11-05 | 4.490 | 4.490 | 4.335 | 4.335 | 4.335 | 6,242 |
| 2021-11-04 | 4.545 | 4.545 | 4.285 | 4.425 | 4.425 | 5,912 |
| 2021-11-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 650 |
| 2021-11-02 | 4.785 | 4.785 | 4.280 | 4.600 | 4.600 | 13,625 |
| 2021-11-01 | 4.470 | 4.750 | 4.470 | 4.750 | 4.750 | 4,760 |
| 2021-10-29 | 4.280 | 4.630 | 4.280 | 4.300 | 4.300 | 9,769 |
| 2021-10-28 | 4.400 | 4.400 | 4.285 | 4.305 | 4.305 | 6,294 |
| 2021-10-27 | 4.500 | 4.600 | 4.240 | 4.485 | 4.485 | 7,689 |
| 2021-10-26 | 4.460 | 4.680 | 4.215 | 4.680 | 4.680 | 13,393 |
| 2021-10-25 | 4.460 | 4.510 | 4.460 | 4.460 | 4.460 | 4,409 |
| 2021-10-22 | 4.500 | 4.500 | 4.350 | 4.360 | 4.360 | 10,192 |
| 2021-10-21 | 4.365 | 4.600 | 4.360 | 4.410 | 4.410 | 4,079 |
| 2021-10-20 | 4.515 | 4.540 | 4.385 | 4.500 | 4.500 | 9,084 |
| 2021-10-19 | 4.450 | 4.515 | 4.385 | 4.515 | 4.515 | 11,623 |
| 2021-10-18 | 4.330 | 4.500 | 4.310 | 4.450 | 4.450 | 43,094 |
| 2021-10-15 | 4.510 | 4.510 | 4.400 | 4.510 | 4.510 | 8,574 |
| 2021-10-14 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,157 |
← NewerPage 21 of 21 · 1,256 trading days
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.