Alefarm Brewing AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.350 | 1.390 | 1.310 | 1.320 | 1.320 | 99,434 |
| 2025-08-05 | 1.400 | 1.400 | 1.330 | 1.350 | 1.350 | 34,540 |
| 2025-08-04 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 51,490 |
| 2025-08-01 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 55,505 |
| 2025-07-31 | 1.490 | 1.550 | 1.400 | 1.460 | 1.460 | 83,984 |
| 2025-07-30 | 1.400 | 1.600 | 1.400 | 1.600 | 1.600 | 78,871 |
| 2025-07-29 | 1.500 | 1.540 | 1.400 | 1.410 | 1.410 | 48,844 |
| 2025-07-28 | 1.520 | 1.550 | 1.480 | 1.550 | 1.550 | 98,709 |
| 2025-07-25 | 1.600 | 1.600 | 1.460 | 1.590 | 1.590 | 78,729 |
| 2025-07-24 | 1.570 | 1.630 | 1.540 | 1.540 | 1.540 | 52,244 |
| 2025-07-23 | 1.640 | 1.640 | 1.550 | 1.550 | 1.550 | 824 |
| 2025-07-22 | 1.580 | 1.610 | 1.530 | 1.530 | 1.530 | 4,678 |
| 2025-07-21 | 1.580 | 1.650 | 1.580 | 1.620 | 1.620 | 26,281 |
| 2025-07-18 | 1.710 | 1.710 | 1.650 | 1.700 | 1.700 | 6,766 |
| 2025-07-17 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 14,656 |
| 2025-07-16 | 1.640 | 1.720 | 1.630 | 1.720 | 1.720 | 13,435 |
| 2025-07-15 | 1.590 | 1.640 | 1.580 | 1.640 | 1.640 | 5,506 |
| 2025-07-14 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 9,150 |
| 2025-07-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 500 |
| 2025-07-10 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 1,403 |
| 2025-07-09 | 1.500 | 1.630 | 1.500 | 1.550 | 1.550 | 2,269 |
| 2025-07-08 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 251 |
| 2025-07-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2025-07-04 | 1.560 | 1.640 | 1.550 | 1.600 | 1.600 | 12,824 |
| 2025-07-03 | 1.560 | 1.630 | 1.560 | 1.630 | 1.630 | 3,065 |
| 2025-07-02 | 1.520 | 1.630 | 1.520 | 1.630 | 1.630 | 3,327 |
| 2025-07-01 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 1,281 |
| 2025-06-30 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 391 |
| 2025-06-27 | 1.610 | 1.650 | 1.520 | 1.520 | 1.520 | 43 |
| 2025-06-26 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 6,198 |
| 2025-06-25 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 2,281 |
| 2025-06-24 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 7,349 |
| 2025-06-23 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 11,643 |
| 2025-06-20 | 1.660 | 1.660 | 1.600 | 1.660 | 1.660 | 13,319 |
| 2025-06-19 | 1.620 | 1.670 | 1.620 | 1.660 | 1.660 | 10,910 |
| 2025-06-18 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 2,660 |
| 2025-06-17 | 1.780 | 1.780 | 1.610 | 1.610 | 1.610 | 88,876 |
| 2025-06-16 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 3,250 |
| 2025-06-13 | 1.650 | 1.730 | 1.610 | 1.670 | 1.670 | 9,472 |
| 2025-06-12 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 3,580 |
| 2025-06-11 | 1.690 | 1.690 | 1.610 | 1.680 | 1.680 | 2,499 |
| 2025-06-10 | 1.780 | 1.780 | 1.680 | 1.680 | 1.680 | 4,432 |
| 2025-06-06 | 1.600 | 1.730 | 1.600 | 1.730 | 1.730 | 20,580 |
| 2025-06-04 | 1.620 | 1.700 | 1.590 | 1.600 | 1.600 | 37,800 |
| 2025-06-03 | 1.680 | 1.740 | 1.630 | 1.680 | 1.680 | 56,614 |
| 2025-06-02 | 1.760 | 1.820 | 1.670 | 1.790 | 1.790 | 22,434 |
| 2025-05-28 | 1.780 | 1.780 | 1.720 | 1.750 | 1.750 | 1,007 |
| 2025-05-27 | 1.820 | 1.820 | 1.720 | 1.790 | 1.790 | 3,722 |
| 2025-05-26 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 11,122 |
| 2025-05-23 | 1.830 | 1.830 | 1.720 | 1.810 | 1.810 | 15,685 |
| 2025-05-22 | 1.750 | 1.840 | 1.730 | 1.810 | 1.810 | 44,166 |
| 2025-05-21 | 1.720 | 1.800 | 1.720 | 1.770 | 1.770 | 4,488 |
| 2025-05-20 | 1.720 | 1.810 | 1.720 | 1.810 | 1.810 | 14,387 |
| 2025-05-19 | 1.730 | 1.810 | 1.730 | 1.760 | 1.760 | 18,372 |
| 2025-05-16 | 1.840 | 1.840 | 1.770 | 1.790 | 1.790 | 10,974 |
| 2025-05-15 | 1.790 | 1.790 | 1.720 | 1.770 | 1.770 | 5,861 |
| 2025-05-14 | 1.920 | 1.920 | 1.720 | 1.720 | 1.720 | 29,901 |
| 2025-05-13 | 1.990 | 2.020 | 1.810 | 1.930 | 1.930 | 86,404 |
| 2025-05-12 | 1.880 | 1.980 | 1.880 | 1.900 | 1.900 | 25,328 |
| 2025-05-09 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 2,264 |
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.