Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11.300	11.350	11.280	11.340	9.945	490,307
2023-06-13	11.340	11.390	11.300	11.310	9.918	794,508
2023-06-12	11.410	11.540	11.310	11.340	9.945	1,064,701
2023-06-09	11.360	11.390	11.280	11.390	9.989	1,175,914
2023-06-08	11.300	11.380	11.190	11.310	9.918	767,848
2023-06-07	11.340	11.380	11.280	11.300	9.910	919,534
2023-06-06	11.300	11.400	11.220	11.360	9.962	851,468
2023-06-02	11.130	11.340	11.130	11.340	9.945	826,479
2023-06-01	11.130	11.330	11.000	11.210	9.831	1,010,594
2023-05-31	11.250	11.270	11.110	11.130	9.761	1,498,112
2023-05-30	11.260	11.370	11.200	11.360	9.962	1,077,428
2023-05-26	11.200	11.310	11.190	11.260	9.875	2,599,662
2023-05-25	11.310	11.340	11.200	11.200	9.822	1,879,375
2023-05-24	11.360	11.410	11.280	11.330	9.936	1,319,131
2023-05-23	11.400	11.500	11.380	11.410	10.006	816,763
2023-05-22	11.370	11.480	11.370	11.440	10.032	1,374,447
2023-05-17	11.340	11.400	11.270	11.310	9.918	1,256,215
2023-05-16	11.270	11.430	11.260	11.380	9.980	1,405,844
2023-05-15	11.380	11.460	11.260	11.270	9.883	2,550,828
2023-05-12	11.420	11.550	11.270	11.540	10.120	3,433,973
2023-05-11	12.140	12.140	11.070	11.310	9.918	9,607,955
2023-05-10	12.480	12.480	12.190	12.250	10.743	992,728
2023-05-09	12.410	12.510	12.260	12.490	10.953	584,568
2023-05-08	12.330	12.490	12.330	12.410	10.883	530,561
2023-05-04	12.320	12.340	12.090	12.090	10.603	1,199,073
2023-05-03	12.540	12.540	12.320	12.380	10.857	1,553,716
2023-05-02	12.420	12.620	12.380	12.420	10.892	1,010,805
2023-05-01	12.490	12.550	12.400	12.450	10.918	339,531
2023-04-28	12.540	12.610	12.480	12.490	10.953	987,921
2023-04-27	12.520	12.600	12.400	12.530	10.988	634,899
2023-04-26	12.620	12.720	12.520	12.670	10.848	955,298
2023-04-25	12.850	12.860	12.670	12.700	10.874	909,659
2023-04-24	12.830	12.960	12.770	12.850	11.002	1,079,115
2023-04-21	12.880	12.880	12.640	12.820	10.976	508,523
2023-04-20	12.790	12.930	12.750	12.880	11.028	723,391
2023-04-19	12.660	12.770	12.460	12.750	10.917	780,100
2023-04-18	12.640	12.670	12.390	12.650	10.831	1,104,466
2023-04-17	12.940	12.940	12.600	12.630	10.814	1,620,842
2023-04-14	12.840	12.940	12.740	12.940	11.079	979,149
2023-04-13	12.760	12.840	12.710	12.830	10.985	514,858
2023-04-12	12.750	12.930	12.680	12.760	10.925	1,068,772
2023-04-11	12.730	12.760	12.650	12.740	10.908	896,881
2023-04-05	12.810	12.810	12.530	12.580	10.771	649,985
2023-04-04	12.890	12.920	12.780	12.800	10.959	946,048
2023-04-03	12.860	12.900	12.680	12.830	10.985	1,078,139
2023-03-31	12.580	12.850	12.500	12.820	10.976	1,260,209
2023-03-30	12.320	12.580	12.280	12.580	10.771	1,106,870
2023-03-29	12.020	12.330	12.020	12.320	10.548	1,694,999
2023-03-28	11.990	12.050	11.850	12.020	10.292	4,734,265
2023-03-27	11.850	12.030	11.850	11.960	10.240	920,756
2023-03-24	11.980	11.980	11.650	11.780	10.086	1,015,980
2023-03-23	12.040	12.100	11.890	12.090	10.351	1,073,714
2023-03-22	12.670	12.670	12.110	12.120	10.377	1,266,044
2023-03-21	12.190	12.530	12.130	12.510	10.711	3,147,598
2023-03-20	11.770	12.210	11.360	12.140	10.394	1,192,740
2023-03-17	12.350	12.350	11.770	11.880	10.172	1,503,653
2023-03-16	11.930	12.040	11.760	12.000	10.274	1,718,748
2023-03-15	12.200	12.240	11.840	11.890	10.180	2,392,663
2023-03-14	12.120	12.300	11.990	12.200	10.446	1,297,760
2023-03-13	12.360	12.420	11.890	12.090	10.351	2,975,362

← NewerPage 15 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.