Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.250	11.270	10.970	11.080	9.717	1,055,075
2023-11-27	11.180	11.280	11.020	11.250	9.866	1,981,176
2023-11-24	10.640	11.210	10.640	11.180	9.804	4,521,253
2023-11-23	10.400	10.600	10.330	10.600	9.296	1,879,014
2023-11-22	10.450	10.520	10.200	10.330	9.059	2,661,394
2023-11-21	10.660	10.660	10.440	10.480	9.191	907,294
2023-11-20	10.710	10.750	10.550	10.660	9.348	1,052,768
2023-11-17	10.530	10.680	10.520	10.680	9.366	770,435
2023-11-16	10.720	10.740	10.460	10.530	9.234	791,650
2023-11-15	10.740	10.820	10.710	10.740	9.419	668,704
2023-11-14	10.510	10.720	10.510	10.680	9.366	1,132,490
2023-11-13	10.600	10.640	10.430	10.510	9.217	972,959
2023-11-10	10.120	10.650	10.080	10.520	9.226	2,290,860
2023-11-09	9.890	10.300	9.850	10.070	8.831	2,044,737
2023-11-08	10.400	10.500	10.340	10.430	9.147	1,701,487
2023-11-07	10.470	10.470	10.310	10.380	9.103	347,510
2023-11-06	10.440	10.470	10.320	10.470	9.182	726,812
2023-11-03	10.500	10.560	10.420	10.440	9.156	669,986
2023-11-02	10.220	10.430	10.170	10.430	9.147	834,640
2023-11-01	10.260	10.260	10.090	10.220	8.963	731,655
2023-10-31	10.150	10.300	10.150	10.200	8.945	612,784
2023-10-30	10.090	10.160	10.030	10.150	8.901	438,678
2023-10-27	10.230	10.300	10.090	10.090	8.849	471,399
2023-10-26	10.160	10.300	10.070	10.170	8.919	744,702
2023-10-25	10.290	10.290	10.150	10.240	8.980	930,988
2023-10-24	10.020	10.350	9.990	10.330	9.059	1,559,601
2023-10-23	10.090	10.140	9.975	10.010	8.778	890,589
2023-10-20	10.260	10.270	10.120	10.170	8.919	687,998
2023-10-19	10.550	10.550	10.320	10.320	9.050	651,200
2023-10-18	10.710	10.710	10.560	10.600	9.296	700,608
2023-10-17	10.690	10.730	10.620	10.650	9.340	557,237
2023-10-16	10.620	10.740	10.590	10.720	9.401	549,065
2023-10-13	10.530	10.730	10.530	10.620	9.313	1,160,134
2023-10-12	10.620	10.680	10.520	10.530	9.234	488,323
2023-10-11	10.780	10.800	10.560	10.600	9.296	1,121,511
2023-10-10	10.660	10.800	10.660	10.780	9.454	717,337
2023-10-09	10.720	10.750	10.620	10.660	9.348	1,143,651
2023-10-06	10.510	10.740	10.430	10.720	9.401	2,953,556
2023-10-05	10.250	10.440	10.250	10.420	9.138	868,028
2023-10-04	10.600	10.600	10.190	10.210	8.954	821,803
2023-10-03	10.560	10.560	10.290	10.310	9.042	737,565
2023-10-02	10.680	10.830	10.500	10.550	9.252	1,452,763
2023-09-29	10.500	10.670	10.500	10.590	9.287	824,375
2023-09-28	10.400	10.520	10.300	10.450	9.164	711,092
2023-09-27	10.630	10.630	10.400	10.400	9.120	713,593
2023-09-26	10.750	10.750	10.580	10.640	9.331	690,484
2023-09-25	10.910	10.920	10.680	10.710	9.392	525,580
2023-09-22	10.870	10.980	10.820	10.950	9.603	537,943
2023-09-21	10.950	10.970	10.800	10.870	9.533	857,741
2023-09-20	11.000	11.040	10.940	11.030	9.673	696,228
2023-09-19	10.980	10.980	10.880	10.960	9.612	455,317
2023-09-18	11.050	11.050	10.800	10.880	9.541	1,394,264
2023-09-15	11.060	11.140	10.940	11.050	9.690	910,995
2023-09-14	10.750	11.060	10.750	11.060	9.699	495,367
2023-09-13	10.920	10.960	10.760	10.800	9.471	514,005
2023-09-12	11.050	11.060	10.900	10.930	9.585	417,770
2023-09-11	10.940	11.090	10.910	11.050	9.690	442,808
2023-09-08	11.000	11.060	10.920	10.970	9.620	500,032
2023-09-07	10.910	11.030	10.880	11.000	9.647	824,869
2023-09-06	11.260	11.260	10.920	10.990	9.638	689,398

← NewerPage 13 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.