Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	11.260	11.260	10.920	10.990	9.638	689,398
2023-09-05	11.180	11.230	11.130	11.160	9.787	552,836
2023-09-04	11.240	11.290	11.150	11.180	9.804	523,198
2023-09-01	11.380	11.380	11.190	11.200	9.822	733,600
2023-08-31	11.190	11.380	11.170	11.380	9.980	1,720,496
2023-08-30	11.320	11.450	11.180	11.210	9.831	1,428,452
2023-08-29	11.100	11.560	11.100	11.380	9.980	3,385,480
2023-08-28	11.160	11.240	11.050	11.130	9.761	1,870,908
2023-08-25	11.200	11.230	11.090	11.190	9.813	1,242,803
2023-08-24	10.800	11.200	10.800	11.190	9.813	1,271,990
2023-08-23	11.060	11.120	10.860	10.860	9.524	7,930,749
2023-08-22	11.220	11.220	10.990	11.010	9.655	1,244,957
2023-08-21	11.170	11.330	11.170	11.210	9.831	1,136,459
2023-08-18	10.880	11.210	10.780	11.160	9.787	2,868,186
2023-08-17	10.350	11.040	10.350	10.860	9.524	3,051,152
2023-08-16	10.420	10.420	10.210	10.250	8.989	817,809
2023-08-15	10.710	10.710	10.400	10.400	9.120	479,472
2023-08-14	10.640	10.720	10.510	10.710	9.392	725,525
2023-08-11	10.700	10.740	10.490	10.720	9.401	682,489
2023-08-10	10.500	10.800	10.500	10.610	9.305	1,084,552
2023-08-09	10.510	10.650	10.440	10.480	9.191	1,038,530
2023-08-08	10.680	10.680	10.440	10.560	9.261	776,190
2023-08-07	10.730	10.800	10.660	10.700	9.384	471,533
2023-08-04	10.530	10.730	10.490	10.730	9.410	608,029
2023-08-03	10.740	10.740	10.470	10.510	9.217	621,926
2023-08-02	10.700	10.700	10.550	10.630	9.322	550,987
2023-08-01	10.800	10.800	10.710	10.710	9.392	299,104
2023-07-31	10.650	10.870	10.610	10.810	9.480	534,477
2023-07-28	10.780	10.790	10.630	10.660	9.348	530,152
2023-07-27	10.840	10.930	10.770	10.790	9.462	493,143
2023-07-26	11.050	11.050	10.840	10.840	9.506	620,569
2023-07-25	10.900	11.050	10.900	11.000	9.647	564,938
2023-07-24	10.800	10.950	10.770	10.930	9.585	791,566
2023-07-21	10.710	10.850	10.690	10.850	9.515	940,235
2023-07-20	10.700	10.750	10.650	10.710	9.392	363,524
2023-07-19	10.710	10.760	10.650	10.700	9.384	508,457
2023-07-18	10.620	10.720	10.550	10.670	9.357	611,217
2023-07-17	10.750	10.770	10.630	10.660	9.348	549,997
2023-07-14	10.950	10.950	10.720	10.730	9.410	701,224
2023-07-13	10.930	11.020	10.860	10.980	9.629	822,287
2023-07-12	11.080	11.080	10.910	10.940	9.594	822,644
2023-07-11	11.190	11.190	10.950	11.090	9.726	1,270,772
2023-07-10	11.380	11.380	11.130	11.150	9.778	923,291
2023-07-07	11.030	11.360	10.940	11.350	9.954	2,849,765
2023-07-06	10.850	11.040	10.620	10.910	9.568	3,960,330
2023-07-05	10.740	10.740	10.530	10.530	9.234	1,482,700
2023-07-04	10.680	10.830	10.630	10.750	9.427	1,233,739
2023-07-03	10.700	10.780	10.630	10.650	9.340	568,029
2023-06-30	10.680	10.750	10.620	10.680	9.366	1,185,968
2023-06-29	10.650	10.750	10.580	10.630	9.322	808,999
2023-06-28	10.660	10.710	10.590	10.650	9.340	1,127,156
2023-06-27	10.600	10.810	10.600	10.640	9.331	508,290
2023-06-26	10.820	10.890	10.630	10.730	9.410	921,208
2023-06-23	10.960	10.960	10.720	10.760	9.436	1,051,514
2023-06-22	10.830	11.040	10.830	11.000	9.647	979,283
2023-06-21	11.240	11.240	10.890	11.010	9.655	1,840,569
2023-06-20	11.200	11.250	11.120	11.240	9.857	490,293
2023-06-19	11.350	11.350	11.220	11.240	9.857	530,238
2023-06-16	11.290	11.430	11.220	11.400	9.997	782,143
2023-06-15	11.400	11.400	11.310	11.320	9.927	2,173,412

← NewerPage 14 of 21 · 1,257 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.