Alefarm Brewing AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.460 | 4.500 | 4.420 | 4.480 | 4.480 | 80,464 |
| 2026-01-26 | 4.320 | 4.540 | 4.200 | 4.420 | 4.420 | 186,660 |
| 2026-01-23 | 3.880 | 4.880 | 3.880 | 4.200 | 4.200 | 192,808 |
| 2026-01-22 | 3.760 | 4.000 | 3.760 | 3.880 | 3.880 | 92,709 |
| 2026-01-21 | 3.580 | 3.760 | 3.500 | 3.760 | 3.760 | 55,577 |
| 2026-01-20 | 3.500 | 3.640 | 3.320 | 3.500 | 3.500 | 28,301 |
| 2026-01-19 | 3.500 | 3.500 | 3.240 | 3.240 | 3.240 | 84,327 |
| 2026-01-16 | 3.560 | 3.580 | 3.440 | 3.560 | 3.560 | 15,668 |
| 2026-01-15 | 3.440 | 3.560 | 3.420 | 3.520 | 3.520 | 40,418 |
| 2026-01-14 | 3.380 | 3.620 | 3.320 | 3.460 | 3.460 | 71,340 |
| 2026-01-13 | 3.600 | 3.740 | 3.380 | 3.420 | 3.420 | 13,874 |
| 2026-01-12 | 3.400 | 3.700 | 3.160 | 3.500 | 3.500 | 67,525 |
| 2026-01-09 | 3.780 | 3.780 | 3.320 | 3.440 | 3.440 | 106,221 |
| 2026-01-08 | 3.540 | 4.000 | 3.540 | 3.820 | 3.820 | 201,586 |
| 2026-01-07 | 3.240 | 3.500 | 3.200 | 3.320 | 3.320 | 152,397 |
| 2026-01-06 | 3.500 | 3.500 | 3.040 | 3.200 | 3.200 | 127,298 |
| 2026-01-05 | 2.740 | 3.560 | 2.740 | 3.500 | 3.500 | 140,475 |
| 2026-01-02 | 2.760 | 2.800 | 2.460 | 2.800 | 2.800 | 14,926 |
| 2025-12-30 | 2.820 | 2.820 | 2.640 | 2.760 | 2.760 | 21,176 |
| 2025-12-29 | 2.720 | 2.820 | 2.720 | 2.720 | 2.720 | 8,100 |
| 2025-12-23 | 2.900 | 2.940 | 2.620 | 2.720 | 2.720 | 81,153 |
| 2025-12-22 | 2.820 | 2.980 | 2.440 | 2.900 | 2.900 | 57,837 |
| 2025-12-19 | 2.640 | 3.000 | 2.640 | 2.880 | 2.880 | 21,567 |
| 2025-12-18 | 3.020 | 3.420 | 2.420 | 2.620 | 2.620 | 176,063 |
| 2025-12-17 | 3.600 | 3.800 | 2.800 | 3.020 | 3.020 | 162,980 |
| 2025-12-16 | 3.080 | 4.100 | 3.080 | 3.580 | 3.580 | 182,070 |
| 2025-12-15 | 2.820 | 5.050 | 2.800 | 3.060 | 3.060 | 445,246 |
| 2025-12-12 | 2.120 | 3.060 | 2.120 | 2.660 | 2.660 | 38,871 |
| 2025-12-11 | 2.120 | 2.140 | 2.040 | 2.100 | 2.100 | 13,245 |
| 2025-12-10 | 1.970 | 2.140 | 1.910 | 1.920 | 1.920 | 30,736 |
| 2025-12-09 | 1.820 | 1.990 | 1.820 | 1.970 | 1.970 | 25,172 |
| 2025-12-08 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 16,956 |
| 2025-12-05 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 29,203 |
| 2025-12-04 | 1.920 | 2.080 | 1.900 | 2.000 | 2.000 | 68,378 |
| 2025-12-03 | 2.000 | 2.060 | 1.890 | 2.000 | 2.000 | 21,003 |
| 2025-12-02 | 1.940 | 1.950 | 1.880 | 1.880 | 1.880 | 5,687 |
| 2025-12-01 | 1.910 | 2.000 | 1.910 | 1.940 | 1.940 | 21,267 |
| 2025-11-28 | 1.920 | 2.000 | 1.840 | 1.920 | 1.920 | 160,877 |
| 2025-11-27 | 1.940 | 1.940 | 1.870 | 1.930 | 1.930 | 25,145 |
| 2025-11-26 | 1.890 | 1.950 | 1.800 | 1.920 | 1.920 | 18,830 |
| 2025-11-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 373 |
| 2025-11-24 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 3,344 |
| 2025-11-21 | 1.830 | 2.000 | 1.830 | 2.000 | 2.000 | 51,185 |
| 2025-11-20 | 1.700 | 1.830 | 1.700 | 1.830 | 1.830 | 10,668 |
| 2025-11-19 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 9,548 |
| 2025-11-18 | 1.980 | 1.980 | 1.760 | 1.770 | 1.770 | 6,707 |
| 2025-11-17 | 1.800 | 1.920 | 1.800 | 1.800 | 1.800 | 15,082 |
| 2025-11-14 | 1.800 | 1.870 | 1.720 | 1.720 | 1.720 | 20,664 |
| 2025-11-13 | 1.890 | 1.890 | 1.740 | 1.800 | 1.800 | 14,819 |
| 2025-11-12 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 3,875 |
| 2025-11-11 | 1.920 | 2.000 | 1.900 | 2.000 | 2.000 | 13,529 |
| 2025-11-10 | 1.760 | 2.000 | 1.760 | 1.900 | 1.900 | 39,402 |
| 2025-11-07 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 285 |
| 2025-11-06 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 12,462 |
| 2025-11-05 | 1.760 | 1.890 | 1.680 | 1.740 | 1.740 | 126,052 |
| 2025-11-04 | 1.740 | 1.810 | 1.680 | 1.760 | 1.760 | 76,580 |
| 2025-11-03 | 1.700 | 1.740 | 1.600 | 1.730 | 1.730 | 31,798 |
| 2025-10-31 | 1.700 | 1.710 | 1.620 | 1.670 | 1.670 | 22,733 |
| 2025-10-30 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 3,879 |
| 2025-10-29 | 1.660 | 1.710 | 1.660 | 1.670 | 1.670 | 8,441 |
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.