Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	11.400	11.400	11.160	11.260	9.641	1,032,230
2022-12-14	11.400	11.440	11.350	11.420	9.778	1,713,111
2022-12-13	11.660	11.660	11.370	11.440	9.795	1,337,588
2022-12-12	11.600	11.620	11.440	11.480	9.829	1,582,218
2022-12-09	11.430	11.720	11.420	11.670	9.992	855,152
2022-12-08	11.400	11.510	11.350	11.480	9.829	772,830
2022-12-07	11.550	11.590	11.400	11.470	9.821	3,831,604
2022-12-06	11.790	11.790	11.530	11.550	9.889	1,623,371
2022-12-05	11.770	11.880	11.740	11.830	10.129	1,266,396
2022-12-02	11.790	11.790	11.610	11.740	10.052	2,459,255
2022-12-01	11.840	11.870	11.700	11.790	10.095	1,053,880
2022-11-30	11.630	11.740	11.600	11.700	10.018	1,311,124
2022-11-29	11.640	11.660	11.530	11.630	9.958	686,741
2022-11-28	11.780	11.780	11.620	11.650	9.975	1,018,540
2022-11-25	11.590	11.850	11.570	11.840	10.137	2,653,175
2022-11-24	11.720	11.770	11.450	11.580	9.915	2,049,622
2022-11-23	11.600	11.740	11.580	11.690	10.009	2,821,042
2022-11-22	11.000	11.480	10.950	11.450	9.804	3,980,186
2022-11-21	11.010	11.110	10.940	11.100	9.504	1,320,020
2022-11-18	10.950	11.090	10.920	11.010	9.427	904,263
2022-11-17	10.940	11.060	10.820	10.950	9.375	1,097,901
2022-11-16	11.120	11.150	10.950	10.950	9.375	597,914
2022-11-15	11.130	11.230	10.990	11.160	9.555	1,159,219
2022-11-14	11.160	11.180	10.930	11.130	9.530	1,146,529
2022-11-11	11.000	11.240	10.880	11.160	9.555	1,945,003
2022-11-10	10.650	10.910	10.150	10.830	9.273	1,757,821
2022-11-09	10.880	10.900	10.690	10.880	9.315	769,815
2022-11-08	10.680	10.900	10.590	10.810	9.256	953,455
2022-11-07	10.400	10.680	10.400	10.680	9.144	843,359
2022-11-04	10.260	10.520	10.250	10.440	8.939	1,354,823
2022-11-03	10.090	10.260	10.060	10.210	8.742	1,015,550
2022-11-02	10.240	10.340	10.080	10.180	8.716	3,308,237
2022-11-01	10.390	10.510	10.180	10.240	8.768	1,110,940
2022-10-31	10.480	10.490	10.300	10.300	8.819	1,040,234
2022-10-28	10.280	10.460	10.150	10.460	8.956	1,164,145
2022-10-27	10.210	10.350	10.210	10.280	8.802	933,796
2022-10-26	10.220	10.260	10.100	10.210	8.742	709,485
2022-10-25	10.200	10.300	10.110	10.220	8.750	1,088,721
2022-10-24	9.955	10.150	9.850	10.140	8.682	1,792,827
2022-10-21	10.070	10.070	9.720	9.965	8.532	1,461,485
2022-10-20	10.210	10.300	10.050	10.070	8.622	906,701
2022-10-19	10.340	10.440	10.170	10.280	8.802	919,378
2022-10-18	10.240	10.440	10.230	10.270	8.793	1,003,994
2022-10-17	9.930	10.280	9.900	10.200	8.733	930,135
2022-10-14	9.760	10.170	9.760	9.960	8.528	2,337,087
2022-10-13	9.350	9.575	9.230	9.575	8.198	2,581,824
2022-10-12	9.390	9.440	9.235	9.350	8.005	1,174,555
2022-10-11	9.505	9.505	9.225	9.385	8.035	866,769
2022-10-10	9.300	9.485	9.260	9.405	8.053	883,380
2022-10-07	9.520	9.615	9.240	9.310	7.971	1,029,548
2022-10-06	9.680	9.830	9.585	9.595	8.215	1,315,404
2022-10-05	9.750	9.750	9.395	9.395	8.044	1,576,486
2022-10-04	9.560	9.655	9.410	9.635	8.250	1,449,434
2022-10-03	9.300	9.460	9.020	9.460	8.100	3,232,132
2022-09-30	9.415	9.550	9.260	9.300	7.963	1,982,978
2022-09-29	10.220	10.220	9.390	9.470	8.108	2,177,343
2022-09-28	9.810	10.030	9.735	9.955	8.523	1,942,137
2022-09-27	10.000	10.020	9.835	10.000	8.562	1,131,878
2022-09-26	9.995	10.050	9.910	10.030	8.588	1,347,949
2022-09-23	10.410	10.430	9.955	10.110	8.656	1,982,495

← NewerPage 17 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.