Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	10.400	10.550	10.320	10.400	8.904	706,333
2022-09-21	10.520	10.540	10.430	10.460	8.956	918,259
2022-09-20	10.840	10.960	10.560	10.590	9.067	516,460
2022-09-19	10.750	10.850	10.540	10.850	9.290	793,644
2022-09-16	11.070	11.070	10.750	10.830	9.273	1,292,163
2022-09-15	11.240	11.240	11.020	11.070	9.478	783,982
2022-09-14	10.920	11.120	10.900	11.020	9.435	711,857
2022-09-13	11.230	11.270	11.090	11.130	9.530	1,052,918
2022-09-12	10.940	11.240	10.920	11.210	9.598	974,694
2022-09-09	10.760	10.920	10.690	10.920	9.350	1,047,181
2022-09-08	10.740	10.930	10.670	10.690	9.153	1,308,699
2022-09-07	10.690	10.740	10.570	10.740	9.196	1,402,258
2022-09-06	10.660	10.800	10.590	10.690	9.153	2,704,851
2022-09-05	10.500	10.790	10.500	10.750	9.204	892,640
2022-09-02	10.650	10.840	10.620	10.810	9.256	1,226,173
2022-09-01	10.830	10.830	10.480	10.630	9.101	947,784
2022-08-31	10.780	10.940	10.690	10.870	9.307	1,194,583
2022-08-30	10.660	10.820	10.590	10.670	9.136	989,723
2022-08-29	10.710	10.750	10.550	10.590	9.067	1,047,862
2022-08-26	11.180	11.220	10.950	10.970	9.393	984,832
2022-08-25	11.000	11.260	11.000	11.180	9.572	1,148,455
2022-08-24	10.790	11.020	10.630	10.990	9.410	1,427,723
2022-08-23	10.750	10.900	10.660	10.790	9.238	1,849,337
2022-08-22	11.330	11.330	10.860	10.910	9.341	1,512,515
2022-08-19	11.810	11.820	11.260	11.350	9.718	1,108,989
2022-08-18	11.640	11.940	11.220	11.800	10.103	2,908,267
2022-08-17	11.510	11.620	11.470	11.500	9.846	878,960
2022-08-16	11.390	11.530	11.260	11.500	9.846	1,000,032
2022-08-15	11.360	11.430	11.180	11.230	9.615	853,573
2022-08-12	11.240	11.540	11.240	11.350	9.718	1,048,812
2022-08-11	11.310	11.400	11.200	11.230	9.615	1,045,547
2022-08-10	11.220	11.320	11.080	11.260	9.641	787,198
2022-08-09	11.100	11.230	10.950	11.200	9.589	1,408,172
2022-08-08	11.240	11.250	11.030	11.090	9.495	574,872
2022-08-05	11.220	11.290	11.100	11.100	9.504	802,314
2022-08-04	10.980	11.270	10.980	11.160	9.555	1,020,107
2022-08-03	10.960	11.010	10.880	10.900	9.333	678,815
2022-08-02	11.060	11.060	10.900	10.950	9.375	550,673
2022-08-01	10.950	11.100	10.950	11.090	9.495	882,294
2022-07-29	10.780	10.950	10.720	10.930	9.358	819,713
2022-07-28	10.660	10.760	10.630	10.680	9.144	626,319
2022-07-27	10.850	10.850	10.610	10.630	9.101	530,156
2022-07-26	10.800	10.800	10.570	10.690	9.153	472,590
2022-07-25	10.900	10.910	10.670	10.750	9.204	586,809
2022-07-22	10.780	10.890	10.630	10.890	9.324	1,028,892
2022-07-21	10.700	10.730	10.520	10.710	9.170	832,696
2022-07-20	10.640	10.770	10.560	10.600	9.076	551,143
2022-07-19	10.460	10.710	10.360	10.690	9.153	773,943
2022-07-18	10.400	10.580	10.330	10.450	8.947	1,273,714
2022-07-15	10.310	10.360	10.150	10.330	8.845	1,610,717
2022-07-14	10.650	10.690	10.320	10.410	8.913	1,403,422
2022-07-13	10.650	10.690	10.350	10.650	9.119	1,012,966
2022-07-12	10.240	10.680	10.120	10.600	9.076	3,090,136
2022-07-11	10.450	10.450	10.190	10.230	8.759	1,105,606
2022-07-08	10.330	10.540	10.320	10.520	9.007	1,191,587
2022-07-07	10.390	10.490	10.310	10.330	8.845	1,582,748
2022-07-06	10.410	10.440	10.210	10.300	8.819	1,082,242
2022-07-05	10.720	10.820	10.300	10.350	8.862	688,030
2022-07-04	10.750	10.810	10.590	10.710	9.170	756,330
2022-07-01	10.410	10.620	10.320	10.560	9.041	1,971,447

← NewerPage 18 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.