Alefarm Brewing AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.470 | 1.600 | 1.470 | 1.470 | 1.470 | 16,495 |
| 2025-02-07 | 1.480 | 1.480 | 1.420 | 1.460 | 1.460 | 23,890 |
| 2025-02-06 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 13,977 |
| 2025-02-05 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 133 |
| 2025-02-04 | 1.430 | 1.430 | 1.340 | 1.400 | 1.400 | 7,272 |
| 2025-02-03 | 1.440 | 1.440 | 1.310 | 1.310 | 1.310 | 1,474 |
| 2025-01-31 | 1.440 | 1.450 | 1.380 | 1.380 | 1.380 | 13,120 |
| 2025-01-30 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 172 |
| 2025-01-29 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 7,395 |
| 2025-01-28 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 5,344 |
| 2025-01-27 | 1.490 | 1.490 | 1.380 | 1.380 | 1.380 | 3,224 |
| 2025-01-24 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 539 |
| 2025-01-23 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 1,886 |
| 2025-01-22 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 10,206 |
| 2025-01-21 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 48,637 |
| 2025-01-20 | 1.410 | 1.410 | 1.340 | 1.400 | 1.400 | 54,589 |
| 2025-01-17 | 1.250 | 1.420 | 1.250 | 1.340 | 1.340 | 67,162 |
| 2025-01-16 | 1.470 | 1.470 | 1.240 | 1.280 | 1.280 | 38,078 |
| 2025-01-15 | 1.270 | 1.400 | 1.270 | 1.400 | 1.400 | 8,979 |
| 2025-01-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 435 |
| 2025-01-13 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 52,695 |
| 2025-01-10 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 1,455 |
| 2025-01-09 | 1.470 | 1.470 | 1.370 | 1.380 | 1.380 | 1,366 |
| 2025-01-08 | 1.330 | 1.420 | 1.330 | 1.350 | 1.350 | 11,185 |
| 2025-01-07 | 1.310 | 1.400 | 1.260 | 1.330 | 1.330 | 40,706 |
| 2025-01-06 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 1,372 |
| 2025-01-03 | 1.310 | 1.310 | 1.200 | 1.310 | 1.310 | 25,459 |
| 2025-01-02 | 1.420 | 1.420 | 1.310 | 1.310 | 1.310 | 3,706 |
| 2024-12-30 | 1.290 | 1.340 | 1.250 | 1.300 | 1.300 | 19,509 |
| 2024-12-27 | 1.320 | 1.420 | 1.260 | 1.420 | 1.420 | 1,800 |
| 2024-12-23 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 12,292 |
| 2024-12-20 | 1.290 | 1.380 | 1.260 | 1.350 | 1.350 | 6,860 |
| 2024-12-19 | 1.330 | 1.500 | 1.330 | 1.350 | 1.350 | 23,083 |
| 2024-12-18 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 8,182 |
| 2024-12-17 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 29,043 |
| 2024-12-16 | 1.320 | 1.400 | 1.320 | 1.400 | 1.400 | 13,489 |
| 2024-12-13 | 1.320 | 1.410 | 1.300 | 1.410 | 1.410 | 11,725 |
| 2024-12-12 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 7,253 |
| 2024-12-11 | 1.290 | 1.410 | 1.290 | 1.310 | 1.310 | 9,431 |
| 2024-12-10 | 1.420 | 1.420 | 1.290 | 1.290 | 1.290 | 47,095 |
| 2024-12-09 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 11,957 |
| 2024-12-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 250 |
| 2024-12-05 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 3,262 |
| 2024-12-04 | 1.420 | 1.480 | 1.420 | 1.420 | 1.420 | 20,260 |
| 2024-12-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 15 |
| 2024-12-02 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 11,218 |
| 2024-11-29 | 1.450 | 1.450 | 1.350 | 1.430 | 1.430 | 24,877 |
| 2024-11-28 | 1.480 | 1.520 | 1.400 | 1.470 | 1.470 | 8,340 |
| 2024-11-27 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 33,731 |
| 2024-11-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,516 |
| 2024-11-25 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 3,593 |
| 2024-11-22 | 1.580 | 1.690 | 1.580 | 1.690 | 1.690 | 2,300 |
| 2024-11-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 300 |
| 2024-11-20 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 1,554 |
| 2024-11-19 | 1.640 | 1.650 | 1.610 | 1.610 | 1.610 | 2,500 |
| 2024-11-18 | 1.570 | 1.690 | 1.570 | 1.660 | 1.660 | 31,326 |
| 2024-11-15 | 1.700 | 1.700 | 1.560 | 1.680 | 1.680 | 7,365 |
| 2024-11-14 | 1.460 | 1.700 | 1.460 | 1.700 | 1.700 | 8,882 |
| 2024-11-13 | 1.650 | 1.650 | 1.590 | 1.650 | 1.650 | 42,425 |
| 2024-11-12 | 1.590 | 1.590 | 1.470 | 1.500 | 1.500 | 3,997 |
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.