Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	10.410	10.620	10.320	10.560	9.041	1,971,447
2022-06-30	10.250	10.460	10.220	10.410	8.913	1,875,472
2022-06-29	10.550	10.550	10.240	10.380	8.887	1,108,943
2022-06-28	10.660	10.740	10.510	10.550	9.033	941,440
2022-06-27	10.700	10.840	10.600	10.700	9.161	848,493
2022-06-24	10.500	10.720	10.400	10.670	9.136	849,021
2022-06-23	10.640	10.640	10.380	10.410	8.913	1,056,463
2022-06-22	11.080	11.080	10.530	10.630	9.101	1,768,115
2022-06-21	11.110	11.220	11.050	11.090	9.495	886,230
2022-06-20	10.800	11.050	10.760	11.030	9.444	1,165,898
2022-06-17	10.530	10.880	10.400	10.780	9.230	2,255,462
2022-06-16	10.940	10.940	10.380	10.500	8.990	1,514,920
2022-06-15	10.650	10.920	10.410	10.850	9.290	1,988,083
2022-06-14	10.710	10.810	10.280	10.590	9.067	2,355,582
2022-06-13	10.900	10.930	10.690	10.710	9.170	1,546,082
2022-06-10	11.250	11.250	10.910	11.030	9.444	2,232,543
2022-06-09	11.400	11.470	11.190	11.250	9.632	1,570,015
2022-06-08	11.650	11.650	11.400	11.440	9.795	661,025
2022-06-07	11.430	11.650	11.400	11.590	9.923	1,383,631
2022-06-03	11.590	11.640	11.340	11.430	9.786	964,321
2022-06-02	11.350	11.630	11.230	11.560	9.898	1,776,102
2022-06-01	11.860	11.900	11.320	11.320	9.692	1,380,490
2022-05-31	11.880	11.880	11.680	11.840	10.137	1,864,209
2022-05-30	11.600	11.870	11.570	11.820	10.120	2,712,596
2022-05-25	11.340	11.440	11.190	11.400	9.761	1,282,580
2022-05-24	11.320	11.390	11.170	11.240	9.624	2,342,608
2022-05-23	11.100	11.340	11.090	11.270	9.649	2,914,375
2022-05-20	11.210	11.220	10.970	10.990	9.410	3,081,829
2022-05-19	11.180	11.290	11.010	11.070	9.478	1,854,026
2022-05-18	11.660	11.760	11.340	11.390	9.752	1,730,336
2022-05-17	11.500	11.630	11.370	11.550	9.889	1,519,746
2022-05-16	10.990	11.470	10.960	11.450	9.804	2,033,685
2022-05-12	10.780	11.000	10.580	10.960	9.384	1,935,146
2022-05-11	11.000	11.000	10.730	10.850	9.290	1,059,682
2022-05-10	10.900	11.080	10.810	10.840	9.281	2,280,142
2022-05-09	11.650	11.650	10.830	10.830	9.273	2,104,505
2022-05-06	11.500	11.680	11.390	11.650	9.975	2,013,609
2022-05-05	11.970	11.980	11.510	11.530	9.872	1,681,241
2022-05-04	11.960	12.000	11.760	11.830	10.129	2,978,904
2022-05-03	11.900	12.060	11.880	11.950	10.232	2,165,987
2022-05-02	12.270	12.360	11.660	11.760	10.069	2,658,627
2022-04-29	12.190	12.540	12.190	12.270	10.506	1,641,673
2022-04-28	12.660	12.660	12.050	12.150	10.403	3,982,743
2022-04-27	12.070	12.960	12.050	12.910	10.797	3,504,226
2022-04-26	12.470	12.610	12.200	12.200	10.203	1,996,615
2022-04-25	12.720	12.780	12.480	12.530	10.479	1,961,621
2022-04-22	12.800	13.220	12.780	12.850	10.747	2,940,190
2022-04-21	12.600	13.330	12.590	13.330	11.148	8,940,244
2022-04-20	12.260	12.580	12.250	12.570	10.512	1,102,023
2022-04-19	12.300	12.320	12.090	12.210	10.211	1,254,344
2022-04-13	12.320	12.350	12.220	12.280	10.270	1,131,012
2022-04-12	12.170	12.410	12.050	12.280	10.270	1,690,153
2022-04-11	12.350	12.510	12.240	12.400	10.370	1,796,671
2022-04-08	12.440	12.650	12.310	12.400	10.370	1,839,923
2022-04-07	11.760	12.440	11.760	12.440	10.404	4,641,902
2022-04-06	11.940	11.960	11.450	11.760	9.835	1,950,794
2022-04-05	11.860	12.210	11.860	11.910	9.960	1,851,881
2022-04-04	11.900	11.970	11.770	11.930	9.977	1,305,698
2022-04-01	11.560	11.890	11.520	11.860	9.919	1,653,074
2022-03-31	11.420	11.560	11.340	11.560	9.668	1,106,359

← NewerPage 19 of 21 · 1,254 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.