Alefarm Brewing AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.870 | 1.870 | 1.730 | 1.740 | 1.740 | 5,174 |
| 2025-05-07 | 1.800 | 1.880 | 1.800 | 1.870 | 1.870 | 1,381 |
| 2025-05-06 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 323 |
| 2025-05-05 | 1.880 | 1.880 | 1.810 | 1.810 | 1.810 | 1,043 |
| 2025-05-02 | 1.820 | 1.850 | 1.770 | 1.810 | 1.810 | 3,187 |
| 2025-05-01 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 1,021 |
| 2025-04-30 | 1.850 | 1.850 | 1.720 | 1.720 | 1.720 | 5,349 |
| 2025-04-29 | 1.670 | 1.820 | 1.670 | 1.820 | 1.820 | 5,065 |
| 2025-04-28 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 60 |
| 2025-04-25 | 1.850 | 1.850 | 1.740 | 1.810 | 1.810 | 2,514 |
| 2025-04-24 | 1.680 | 1.820 | 1.680 | 1.730 | 1.730 | 6,956 |
| 2025-04-23 | 1.870 | 1.870 | 1.680 | 1.820 | 1.820 | 15,161 |
| 2025-04-22 | 1.840 | 1.880 | 1.840 | 1.850 | 1.850 | 3,963 |
| 2025-04-16 | 1.670 | 1.850 | 1.660 | 1.840 | 1.840 | 18,554 |
| 2025-04-15 | 1.880 | 1.880 | 1.680 | 1.680 | 1.680 | 11,210 |
| 2025-04-14 | 1.870 | 1.870 | 1.790 | 1.790 | 1.790 | 937 |
| 2025-04-11 | 1.810 | 1.870 | 1.720 | 1.870 | 1.870 | 3,695 |
| 2025-04-10 | 1.860 | 1.870 | 1.820 | 1.870 | 1.870 | 3,114 |
| 2025-04-09 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 3,120 |
| 2025-04-08 | 2.080 | 2.080 | 1.850 | 1.870 | 1.870 | 16,030 |
| 2025-04-07 | 1.870 | 1.870 | 1.570 | 1.820 | 1.820 | 29,782 |
| 2025-04-04 | 2.060 | 2.060 | 1.870 | 1.930 | 1.930 | 29,116 |
| 2025-04-03 | 1.970 | 1.970 | 1.810 | 1.870 | 1.870 | 4,126 |
| 2025-04-02 | 2.220 | 2.220 | 1.970 | 2.100 | 2.100 | 23,836 |
| 2025-04-01 | 2.120 | 2.200 | 2.120 | 2.200 | 2.200 | 45,548 |
| 2025-03-31 | 2.060 | 2.080 | 2.000 | 2.000 | 2.000 | 44,503 |
| 2025-03-28 | 1.870 | 1.870 | 1.860 | 1.870 | 1.870 | 1,800 |
| 2025-03-27 | 2.000 | 2.000 | 1.720 | 1.920 | 1.920 | 70,414 |
| 2025-03-26 | 2.000 | 2.100 | 1.840 | 2.000 | 2.000 | 57,550 |
| 2025-03-25 | 1.810 | 2.200 | 1.800 | 2.100 | 2.100 | 193,323 |
| 2025-03-24 | 1.850 | 1.850 | 1.500 | 1.850 | 1.850 | 40,447 |
| 2025-03-21 | 1.850 | 1.860 | 1.780 | 1.850 | 1.850 | 29,590 |
| 2025-03-20 | 1.730 | 2.260 | 1.660 | 2.000 | 2.000 | 76,222 |
| 2025-03-19 | 1.500 | 1.710 | 1.500 | 1.510 | 1.510 | 119,501 |
| 2025-03-18 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 29,443 |
| 2025-03-17 | 1.590 | 1.700 | 1.480 | 1.530 | 1.530 | 31,820 |
| 2025-03-14 | 1.470 | 1.590 | 1.470 | 1.590 | 1.590 | 2,865 |
| 2025-03-13 | 1.550 | 1.650 | 1.550 | 1.590 | 1.590 | 27,923 |
| 2025-03-12 | 1.600 | 1.600 | 1.520 | 1.590 | 1.590 | 13,831 |
| 2025-03-11 | 1.580 | 1.600 | 1.510 | 1.590 | 1.590 | 21,721 |
| 2025-03-10 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 1,163 |
| 2025-03-07 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 10,529 |
| 2025-03-06 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 2,853 |
| 2025-03-05 | 1.450 | 1.550 | 1.440 | 1.550 | 1.550 | 7,794 |
| 2025-03-04 | 1.560 | 1.560 | 1.430 | 1.500 | 1.500 | 3,751 |
| 2025-03-03 | 1.540 | 1.580 | 1.530 | 1.570 | 1.570 | 10,711 |
| 2025-02-28 | 1.420 | 1.550 | 1.420 | 1.540 | 1.540 | 5,618 |
| 2025-02-27 | 1.410 | 1.550 | 1.410 | 1.420 | 1.420 | 7,799 |
| 2025-02-26 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 6,662 |
| 2025-02-25 | 1.500 | 1.500 | 1.380 | 1.450 | 1.450 | 13,531 |
| 2025-02-24 | 1.510 | 1.600 | 1.500 | 1.550 | 1.550 | 5,131 |
| 2025-02-21 | 1.580 | 1.620 | 1.550 | 1.550 | 1.550 | 12,130 |
| 2025-02-20 | 1.440 | 1.550 | 1.440 | 1.550 | 1.550 | 2,765 |
| 2025-02-19 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 7,341 |
| 2025-02-18 | 1.560 | 1.600 | 1.500 | 1.530 | 1.530 | 19,851 |
| 2025-02-17 | 1.500 | 1.600 | 1.500 | 1.560 | 1.560 | 15,527 |
| 2025-02-14 | 1.620 | 1.620 | 1.490 | 1.490 | 1.490 | 2,506 |
| 2025-02-13 | 1.520 | 1.600 | 1.470 | 1.600 | 1.600 | 34,690 |
| 2025-02-12 | 1.500 | 1.590 | 1.500 | 1.520 | 1.520 | 12,313 |
| 2025-02-11 | 1.560 | 1.590 | 1.540 | 1.550 | 1.550 | 24,625 |
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.