Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	12.710	12.710	12.360	12.400	10.617	902,972
2023-03-09	12.740	12.750	12.650	12.710	10.882	1,886,126
2023-03-08	12.760	12.760	12.610	12.710	10.882	1,362,456
2023-03-07	12.910	12.910	12.800	12.810	10.968	993,665
2023-03-06	13.000	13.080	12.890	12.900	11.045	1,236,193
2023-03-03	12.940	13.040	12.940	13.000	11.131	745,498
2023-03-02	13.100	13.100	12.950	13.030	11.156	1,877,950
2023-03-01	13.110	13.310	13.020	13.070	11.191	2,705,648
2023-02-28	12.900	13.120	12.870	13.110	11.225	3,021,078
2023-02-27	12.840	12.970	12.840	12.940	11.079	2,245,894
2023-02-24	12.810	12.960	12.790	12.830	10.985	1,761,944
2023-02-23	12.690	12.850	12.620	12.850	11.002	1,647,779
2023-02-22	12.790	12.790	12.570	12.590	10.780	1,094,418
2023-02-21	12.800	12.900	12.750	12.790	10.951	1,990,773
2023-02-20	12.700	12.830	12.640	12.810	10.968	1,373,704
2023-02-17	12.600	12.680	12.560	12.610	10.797	1,087,992
2023-02-16	12.830	12.850	12.640	12.650	10.831	1,730,280
2023-02-15	12.600	12.840	12.540	12.830	10.985	2,660,399
2023-02-14	12.810	12.810	12.630	12.640	10.822	1,382,343
2023-02-13	12.660	12.750	12.550	12.730	10.899	1,094,878
2023-02-10	13.060	13.060	12.450	12.620	10.805	2,804,025
2023-02-09	13.270	13.270	12.910	13.000	11.131	7,419,223
2023-02-08	13.190	13.280	13.150	13.200	11.302	2,792,925
2023-02-07	13.000	13.160	12.990	13.100	11.216	2,078,790
2023-02-06	12.880	13.050	12.820	13.010	11.139	2,962,869
2023-02-03	12.900	12.930	12.780	12.880	11.028	1,786,048
2023-02-02	12.890	12.980	12.830	12.920	11.062	1,251,363
2023-02-01	12.680	12.930	12.660	12.890	11.036	3,075,164
2023-01-31	12.650	12.690	12.570	12.660	10.840	2,028,690
2023-01-30	12.790	12.790	12.540	12.650	10.831	1,154,647
2023-01-27	12.790	12.890	12.730	12.790	10.951	1,043,203
2023-01-26	12.900	12.910	12.680	12.750	10.917	2,817,197
2023-01-25	13.000	13.020	12.620	12.710	10.882	2,026,439
2023-01-24	12.950	13.140	12.840	13.000	11.131	2,352,159
2023-01-23	12.880	12.920	12.700	12.910	11.054	2,072,787
2023-01-20	12.750	12.940	12.730	12.860	11.011	4,054,293
2023-01-19	12.190	12.740	12.130	12.700	10.874	25,377,051
2023-01-18	12.060	12.230	12.030	12.180	10.429	2,744,896
2023-01-17	11.950	12.050	11.870	12.020	10.292	22,850,289
2023-01-16	11.890	11.940	11.830	11.940	10.223	4,351,667
2023-01-13	11.850	11.920	11.750	11.900	10.189	1,070,857
2023-01-12	11.850	11.910	11.720	11.850	10.146	1,139,063
2023-01-11	11.620	11.870	11.570	11.810	10.112	1,159,448
2023-01-10	11.830	11.830	11.600	11.670	9.992	995,000
2023-01-09	11.920	11.990	11.780	11.830	10.129	2,864,231
2023-01-06	11.690	11.910	11.660	11.890	10.180	1,897,612
2023-01-05	11.900	11.900	11.660	11.670	9.992	1,070,669
2023-01-04	11.770	11.940	11.610	11.900	10.189	2,564,318
2023-01-03	11.500	11.830	11.470	11.770	10.077	2,234,809
2023-01-02	11.290	11.500	11.240	11.480	9.829	1,528,540
2022-12-30	11.340	11.460	11.230	11.250	9.632	2,208,509
2022-12-29	11.310	11.390	11.220	11.380	9.744	2,183,530
2022-12-28	11.390	11.450	11.310	11.340	9.709	1,128,778
2022-12-27	11.420	11.510	11.320	11.390	9.752	530,103
2022-12-23	11.310	11.410	11.290	11.370	9.735	733,530
2022-12-22	11.230	11.400	11.210	11.310	9.684	2,018,455
2022-12-21	11.210	11.280	11.170	11.230	9.615	635,435
2022-12-20	11.150	11.170	11.020	11.130	9.530	2,399,527
2022-12-19	11.180	11.280	11.140	11.210	9.598	996,229
2022-12-16	11.250	11.320	11.150	11.250	9.632	2,116,898

← NewerPage 16 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.