Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	12.840	13.120	12.760	13.120	11.506	1,563,100
2024-02-22	12.850	13.010	12.830	12.840	11.260	2,782,797
2024-02-21	12.650	12.860	12.590	12.800	11.225	1,894,472
2024-02-20	12.480	12.690	12.410	12.690	11.129	1,279,245
2024-02-19	12.770	12.770	12.420	12.500	10.962	1,449,944
2024-02-16	12.850	12.910	12.680	12.750	11.181	1,447,267
2024-02-15	12.430	12.810	12.390	12.810	11.234	2,595,728
2024-02-14	12.460	12.480	12.390	12.430	10.901	820,018
2024-02-13	12.340	12.550	12.320	12.380	10.857	2,036,972
2024-02-12	12.340	12.430	12.240	12.350	10.831	2,223,495
2024-02-09	12.240	12.420	12.120	12.340	10.822	2,305,489
2024-02-08	12.500	12.660	11.790	12.240	10.734	2,980,007
2024-02-07	12.450	12.530	12.250	12.360	10.839	2,381,108
2024-02-06	12.400	12.520	12.400	12.450	10.918	1,152,189
2024-02-05	12.480	12.550	12.370	12.390	10.866	1,294,781
2024-02-02	12.340	12.500	12.340	12.420	10.892	1,376,025
2024-02-01	12.530	12.560	12.310	12.310	10.795	1,299,918
2024-01-31	12.480	12.630	12.480	12.530	10.988	1,330,739
2024-01-30	12.400	12.570	12.340	12.450	10.918	1,084,549
2024-01-29	12.350	12.500	12.280	12.430	10.901	992,872
2024-01-26	12.480	12.500	12.250	12.320	10.804	1,214,945
2024-01-25	12.490	12.550	12.430	12.500	10.962	1,017,680
2024-01-24	12.360	12.500	12.310	12.500	10.962	1,594,554
2024-01-23	12.190	12.450	12.150	12.300	10.787	3,653,002
2024-01-22	11.820	12.190	11.820	12.150	10.655	2,415,674
2024-01-19	11.750	11.830	11.700	11.820	10.366	919,035
2024-01-18	11.750	11.830	11.670	11.750	10.304	1,320,305
2024-01-17	11.820	11.820	11.620	11.720	10.278	1,140,479
2024-01-16	12.020	12.020	11.830	11.880	10.418	902,780
2024-01-15	12.090	12.170	11.950	12.020	10.541	932,190
2024-01-12	12.000	12.090	11.970	12.060	10.576	2,420,108
2024-01-11	12.060	12.060	11.920	11.970	10.497	2,007,345
2024-01-10	12.000	12.040	11.900	12.000	10.524	856,019
2024-01-09	12.020	12.070	11.930	12.030	10.550	1,097,347
2024-01-08	11.880	12.020	11.840	12.000	10.524	973,156
2024-01-05	11.830	11.880	11.700	11.880	10.418	946,970
2024-01-04	11.820	11.910	11.720	11.830	10.375	1,279,730
2024-01-03	11.920	11.970	11.750	11.780	10.331	988,272
2024-01-02	11.990	12.140	11.870	11.920	10.453	1,345,154
2023-12-29	12.030	12.080	11.910	11.930	10.462	1,320,469
2023-12-28	12.060	12.080	11.900	12.010	10.532	1,218,625
2023-12-27	11.900	12.070	11.860	12.010	10.532	1,422,569
2023-12-22	11.840	11.900	11.770	11.870	10.410	1,123,569
2023-12-21	11.880	11.900	11.780	11.840	10.383	1,235,852
2023-12-20	12.080	12.170	11.890	11.920	10.453	1,762,051
2023-12-19	12.030	12.160	12.030	12.080	10.594	797,038
2023-12-18	12.170	12.180	12.030	12.050	10.567	1,008,143
2023-12-15	12.260	12.300	12.120	12.170	10.673	1,407,764
2023-12-14	12.330	12.340	12.090	12.250	10.743	2,113,830
2023-12-13	12.360	12.360	12.080	12.180	10.681	1,988,320
2023-12-12	12.250	12.430	12.250	12.360	10.839	1,880,788
2023-12-11	12.100	12.370	12.100	12.290	10.778	1,511,314
2023-12-08	12.210	12.210	12.020	12.100	10.611	976,109
2023-12-07	12.220	12.250	12.050	12.220	10.717	2,166,277
2023-12-06	11.930	12.370	11.860	12.370	10.848	4,958,160
2023-12-05	11.450	12.110	11.450	11.880	10.418	4,801,241
2023-12-04	11.370	11.440	11.260	11.370	9.971	866,284
2023-12-01	11.290	11.450	11.200	11.370	9.971	1,077,115
2023-11-30	11.100	11.250	11.020	11.250	9.866	1,327,704
2023-11-29	11.080	11.160	11.030	11.160	9.787	749,306

← NewerPage 12 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.