Alm. Brand historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	11.990	12.090	11.920	12.080	11.091	1,283,897
2024-08-19	11.950	12.050	11.880	11.990	11.009	1,336,746
2024-08-16	12.040	12.050	11.800	11.910	10.935	4,744,144
2024-08-15	13.300	13.300	12.000	12.100	11.110	6,830,105
2024-08-14	12.690	12.790	12.610	12.770	11.725	1,261,537
2024-08-13	12.680	12.740	12.550	12.630	11.596	677,392
2024-08-12	12.670	12.760	12.640	12.680	11.642	474,659
2024-08-09	12.630	12.740	12.510	12.640	11.605	902,125
2024-08-08	12.630	12.690	12.480	12.620	11.587	882,340
2024-08-07	12.590	12.670	12.490	12.610	11.578	820,247
2024-08-06	12.540	12.640	12.370	12.560	11.532	734,129
2024-08-05	12.500	12.580	12.090	12.440	11.422	1,266,155
2024-08-02	12.910	12.910	12.700	12.740	11.697	844,188
2024-08-01	13.150	13.150	12.950	12.950	11.890	456,178
2024-07-31	13.140	13.300	13.130	13.150	12.074	1,651,813
2024-07-30	12.990	13.170	12.990	13.150	12.074	2,059,824
2024-07-29	12.930	13.030	12.910	12.990	11.927	696,424
2024-07-26	12.970	13.030	12.880	12.920	11.863	714,786
2024-07-25	12.980	12.980	12.780	12.930	11.872	590,859
2024-07-24	12.960	13.050	12.960	12.990	11.927	890,171
2024-07-23	13.000	13.020	12.930	12.950	11.890	532,236
2024-07-22	13.000	13.030	12.920	12.970	11.908	965,318
2024-07-19	13.050	13.050	12.880	12.950	11.890	2,835,618
2024-07-18	12.980	13.150	12.930	13.050	11.982	805,024
2024-07-17	13.020	13.120	12.920	12.980	11.918	1,969,180
2024-07-16	13.290	13.320	13.030	13.060	11.991	1,239,213
2024-07-15	13.450	13.550	13.340	13.350	12.257	758,259
2024-07-12	13.590	13.620	13.460	13.460	12.358	1,533,492
2024-07-11	13.610	13.690	13.560	13.580	12.469	1,018,870
2024-07-10	13.710	13.750	13.500	13.500	12.395	1,155,595
2024-07-09	13.790	13.800	13.590	13.620	12.505	632,346
2024-07-08	13.620	13.820	13.620	13.700	12.579	932,099
2024-07-05	13.760	13.790	13.580	13.610	12.496	2,492,360
2024-07-04	13.600	13.770	13.600	13.680	12.560	688,683
2024-07-03	13.510	13.650	13.370	13.560	12.450	966,379
2024-07-02	13.900	13.940	13.440	13.490	12.386	1,941,181
2024-07-01	14.040	14.270	13.770	13.890	12.753	2,219,112
2024-06-28	13.840	13.950	13.750	13.840	12.707	586,728
2024-06-27	13.740	13.850	13.670	13.850	12.716	596,718
2024-06-26	14.160	14.170	13.620	13.730	12.606	3,921,303
2024-06-25	13.990	14.270	13.970	14.150	12.992	2,129,137
2024-06-24	13.990	14.210	13.860	14.120	12.964	1,409,027
2024-06-21	13.910	14.020	13.840	14.000	12.854	1,989,415
2024-06-20	13.770	13.950	13.750	13.950	12.808	707,385
2024-06-19	14.030	14.030	13.730	13.760	12.634	907,062
2024-06-18	13.950	14.050	13.830	13.900	12.762	1,293,377
2024-06-17	13.470	13.970	13.470	13.930	12.790	1,796,542
2024-06-14	13.410	13.450	13.280	13.350	12.257	887,584
2024-06-13	13.640	13.640	13.430	13.430	12.331	595,637
2024-06-12	13.460	13.640	13.430	13.580	12.469	1,202,211
2024-06-11	13.750	13.790	13.460	13.470	12.368	1,275,515
2024-06-10	13.970	13.970	13.730	13.740	12.615	878,736
2024-06-07	13.960	14.080	13.890	13.930	12.790	958,051
2024-06-06	13.850	14.070	13.740	14.020	12.873	1,441,349
2024-06-04	13.910	13.980	13.690	13.730	12.606	2,692,844
2024-06-03	13.760	14.070	13.760	13.860	12.726	2,480,428
2024-05-31	13.400	13.740	13.370	13.680	12.560	4,406,002
2024-05-30	13.200	13.410	13.190	13.400	12.303	1,509,904
2024-05-29	13.240	13.290	13.180	13.210	12.129	1,189,463
2024-05-28	13.140	13.290	13.140	13.230	12.147	1,001,378

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.6600 DKK
2025-04-11	0.6000 DKK
2024-04-19	0.5500 DKK
2023-04-27	0.3000 DKK
2022-04-28	0.3000 DKK
2021-04-27	4.0000 DKK
2021-01-06	8.0000 DKK
2019-04-30	1.5000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.