Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	13.200	13.250	13.160	13.210	12.129	468,835
2024-05-24	13.030	13.200	12.920	13.200	12.120	1,014,812
2024-05-23	13.100	13.160	13.010	13.070	12.000	934,217
2024-05-22	13.080	13.110	13.010	13.100	12.028	947,265
2024-05-21	13.050	13.200	13.040	13.120	12.046	895,353
2024-05-17	13.150	13.180	13.040	13.120	12.046	1,125,625
2024-05-16	13.120	13.170	13.030	13.150	12.074	1,126,089
2024-05-15	13.070	13.190	13.020	13.120	12.046	1,012,329
2024-05-14	13.290	13.320	13.020	13.070	12.000	1,840,272
2024-05-13	13.400	13.400	13.210	13.320	12.230	1,676,549
2024-05-08	13.220	13.310	13.140	13.310	12.221	1,420,583
2024-05-07	13.210	13.350	13.170	13.250	12.166	1,741,054
2024-05-06	13.050	13.210	12.980	13.210	12.129	1,841,675
2024-05-03	13.110	13.220	12.920	13.050	11.982	2,087,796
2024-05-02	12.460	13.290	12.170	13.130	12.055	8,961,056
2024-05-01	12.150	12.150	12.050	12.100	11.110	688,173
2024-04-30	12.250	12.300	12.100	12.150	11.156	848,413
2024-04-29	12.070	12.270	12.020	12.260	11.257	1,276,556
2024-04-26	12.090	12.120	12.000	12.030	11.045	1,269,764
2024-04-25	12.280	12.280	11.990	12.020	11.036	1,250,616
2024-04-24	12.140	12.280	12.040	12.190	11.192	1,644,812
2024-04-23	11.920	12.230	11.920	12.110	11.119	2,134,834
2024-04-22	11.900	11.950	11.850	11.900	10.926	1,377,117
2024-04-19	11.990	11.990	11.700	11.820	10.853	2,443,146
2024-04-18	12.210	12.320	12.160	12.260	10.752	1,831,150
2024-04-17	12.180	12.350	12.170	12.170	10.673	2,003,607
2024-04-16	12.050	12.290	12.050	12.190	10.690	2,659,688
2024-04-15	12.120	12.180	12.010	12.020	10.541	2,348,246
2024-04-12	12.270	12.460	12.050	12.070	10.585	4,232,903
2024-04-11	12.440	12.440	12.260	12.260	10.752	2,057,585
2024-04-10	12.480	12.590	12.380	12.440	10.909	1,552,823
2024-04-09	12.620	12.680	12.480	12.480	10.945	1,643,112
2024-04-08	12.740	12.800	12.650	12.660	11.102	1,274,788
2024-04-05	12.820	12.830	12.670	12.740	11.173	1,203,429
2024-04-04	12.940	12.990	12.830	12.830	11.251	1,679,054
2024-04-03	13.070	13.120	12.910	12.940	11.348	1,450,905
2024-04-02	13.140	13.310	12.980	13.010	11.409	2,006,131
2024-03-27	13.120	13.300	13.120	13.160	11.541	1,265,522
2024-03-26	13.090	13.310	13.090	13.120	11.506	1,180,489
2024-03-25	13.110	13.180	12.950	13.130	11.515	1,377,402
2024-03-22	13.330	13.330	12.870	13.170	11.550	2,603,640
2024-03-21	13.120	13.340	13.120	13.330	11.690	1,894,252
2024-03-20	12.980	13.120	12.950	13.100	11.488	1,127,124
2024-03-19	12.890	12.990	12.870	12.960	11.365	1,058,985
2024-03-18	12.950	12.960	12.810	12.910	11.322	1,074,573
2024-03-15	12.880	12.990	12.860	12.990	11.392	1,366,753
2024-03-14	13.000	13.040	12.880	12.880	11.295	1,400,607
2024-03-13	12.720	13.000	12.720	13.000	11.401	3,136,209
2024-03-12	12.700	12.820	12.570	12.750	11.181	1,330,403
2024-03-11	12.730	12.750	12.530	12.690	11.129	1,346,677
2024-03-08	12.700	12.840	12.600	12.820	11.243	1,323,391
2024-03-07	12.640	12.850	12.620	12.700	11.137	983,749
2024-03-06	12.640	12.730	12.600	12.640	11.085	1,042,381
2024-03-05	12.920	12.930	12.610	12.650	11.094	1,215,139
2024-03-04	13.150	13.220	12.850	12.850	11.269	913,481
2024-03-01	13.000	13.120	12.940	13.120	11.506	1,458,375
2024-02-29	12.950	13.110	12.890	13.000	11.401	1,451,631
2024-02-28	12.770	12.940	12.770	12.910	11.322	973,195
2024-02-27	12.870	12.870	12.610	12.770	11.199	1,711,110
2024-02-26	13.120	13.180	12.870	12.870	11.287	1,354,426

← NewerPage 11 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.