Alefarm Brewing AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.440 | 1.530 | 1.400 | 1.500 | 1.500 | 1,105 |
| 2024-11-08 | 1.650 | 1.650 | 1.460 | 1.460 | 1.460 | 2,815 |
| 2024-11-07 | 1.630 | 1.630 | 1.540 | 1.540 | 1.540 | 547 |
| 2024-11-06 | 1.620 | 1.630 | 1.510 | 1.610 | 1.610 | 1,447 |
| 2024-11-05 | 1.620 | 1.620 | 1.460 | 1.620 | 1.620 | 1,106 |
| 2024-11-04 | 1.550 | 1.640 | 1.500 | 1.640 | 1.640 | 1,588 |
| 2024-11-01 | 1.410 | 1.540 | 1.410 | 1.540 | 1.540 | 1,451 |
| 2024-10-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 64 |
| 2024-10-30 | 1.500 | 1.590 | 1.430 | 1.590 | 1.590 | 5,450 |
| 2024-10-29 | 1.650 | 1.650 | 1.590 | 1.590 | 1.590 | 1,083 |
| 2024-10-28 | 1.650 | 1.650 | 1.450 | 1.600 | 1.600 | 11,295 |
| 2024-10-25 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-10-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2024-10-23 | 1.600 | 1.720 | 1.600 | 1.710 | 1.710 | 119,138 |
| 2024-10-22 | 1.700 | 1.710 | 1.650 | 1.710 | 1.710 | 520 |
| 2024-10-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2024-10-18 | 1.710 | 1.720 | 1.710 | 1.710 | 1.710 | 8,700 |
| 2024-10-17 | 1.720 | 1.720 | 1.570 | 1.720 | 1.720 | 1,781 |
| 2024-10-16 | 1.720 | 1.800 | 1.710 | 1.710 | 1.710 | 8,913 |
| 2024-10-15 | 1.690 | 2.000 | 1.590 | 1.720 | 1.720 | 26,326 |
| 2024-10-14 | 1.680 | 1.680 | 1.590 | 1.650 | 1.650 | 4,376 |
| 2024-10-11 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 5,192 |
| 2024-10-10 | 1.650 | 1.680 | 1.550 | 1.550 | 1.550 | 11,856 |
| 2024-10-09 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 3,775 |
| 2024-10-08 | 1.540 | 1.670 | 1.540 | 1.650 | 1.650 | 9,207 |
| 2024-10-07 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 7,234 |
| 2024-10-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 337 |
| 2024-10-03 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 1,707 |
| 2024-10-02 | 1.630 | 1.650 | 1.590 | 1.650 | 1.650 | 6,997 |
| 2024-10-01 | 1.590 | 1.620 | 1.580 | 1.620 | 1.620 | 18,425 |
| 2024-09-30 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 7,121 |
| 2024-09-27 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 29,873 |
| 2024-09-26 | 1.520 | 1.590 | 1.520 | 1.520 | 1.520 | 15,760 |
| 2024-09-25 | 1.510 | 1.590 | 1.510 | 1.520 | 1.520 | 3,806 |
| 2024-09-24 | 1.600 | 1.600 | 1.510 | 1.560 | 1.560 | 37,505 |
| 2024-09-23 | 1.550 | 1.650 | 1.550 | 1.600 | 1.600 | 23,858 |
| 2024-09-20 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 321 |
| 2024-09-19 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 5,025 |
| 2024-09-18 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 1,795 |
| 2024-09-17 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 970 |
| 2024-09-16 | 1.550 | 1.670 | 1.550 | 1.550 | 1.550 | 37,267 |
| 2024-09-13 | 1.690 | 1.690 | 1.540 | 1.660 | 1.660 | 4,545 |
| 2024-09-12 | 1.700 | 1.700 | 1.550 | 1.700 | 1.700 | 22,985 |
| 2024-09-11 | 1.450 | 1.740 | 1.420 | 1.500 | 1.500 | 35,300 |
| 2024-09-10 | 1.620 | 1.660 | 1.470 | 1.500 | 1.500 | 26,625 |
| 2024-09-09 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 3,223 |
| 2024-09-06 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 17,833 |
| 2024-09-05 | 1.830 | 1.840 | 1.750 | 1.750 | 1.750 | 11,226 |
| 2024-09-04 | 1.670 | 1.690 | 1.500 | 1.690 | 1.690 | 4,880 |
| 2024-09-03 | 1.550 | 1.890 | 1.550 | 1.680 | 1.680 | 11,018 |
| 2024-09-02 | 1.520 | 1.580 | 1.500 | 1.500 | 1.500 | 26,125 |
| 2024-08-30 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 7,426 |
| 2024-08-29 | 1.370 | 1.490 | 1.370 | 1.470 | 1.470 | 1,410 |
| 2024-08-28 | 1.480 | 1.490 | 1.400 | 1.490 | 1.490 | 701 |
| 2024-08-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 567 |
| 2024-08-26 | 1.500 | 1.500 | 1.400 | 1.490 | 1.490 | 8,335 |
| 2024-08-23 | 1.450 | 1.470 | 1.440 | 1.470 | 1.470 | 11,760 |
| 2024-08-22 | 1.490 | 1.500 | 1.430 | 1.500 | 1.500 | 1,776 |
| 2024-08-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 60 |
| 2024-08-20 | 1.500 | 1.500 | 1.350 | 1.490 | 1.490 | 6,624 |
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.