Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	11.500	11.540	11.260	11.340	9.484	1,708,257
2022-03-29	11.400	11.560	11.380	11.440	9.567	1,703,365
2022-03-28	11.640	11.640	11.360	11.380	9.517	1,219,644
2022-03-25	11.500	11.620	11.440	11.480	9.601	1,203,258
2022-03-24	11.740	11.800	11.520	11.520	9.634	1,364,418
2022-03-23	11.880	11.920	11.600	11.800	9.868	1,459,922
2022-03-22	11.660	11.900	11.620	11.800	9.868	1,399,852
2022-03-21	11.800	11.820	11.600	11.700	9.785	1,492,264
2022-03-18	11.700	11.820	11.520	11.820	9.885	4,086,243
2022-03-17	11.640	11.780	11.440	11.640	9.735	1,917,448
2022-03-16	11.200	11.640	11.160	11.640	9.735	4,399,748
2022-03-15	11.100	11.100	10.820	10.920	9.132	1,899,691
2022-03-14	10.980	11.140	10.920	11.100	9.283	1,469,112
2022-03-11	10.800	11.120	10.720	10.920	9.132	2,445,127
2022-03-10	10.940	10.940	10.540	10.800	9.032	3,112,795
2022-03-09	10.500	10.840	10.500	10.800	9.032	2,475,307
2022-03-08	10.040	10.620	10.000	10.380	8.681	3,674,199
2022-03-07	10.400	10.480	9.860	9.960	8.330	6,141,045
2022-03-04	10.720	10.760	10.500	10.740	8.982	2,622,962
2022-03-03	10.860	10.880	10.620	10.620	8.882	2,097,524
2022-03-02	10.800	10.880	10.540	10.760	8.999	2,695,511
2022-03-01	10.760	10.980	10.640	10.800	9.032	2,869,529
2022-02-28	10.680	10.900	10.560	10.840	9.066	1,889,867
2022-02-25	10.480	10.880	10.360	10.800	9.032	3,474,993
2022-02-24	10.500	10.660	10.180	10.260	8.580	4,761,003
2022-02-23	11.040	11.220	10.800	10.820	9.049	2,260,823
2022-02-22	10.560	11.160	10.500	11.060	9.250	2,514,339
2022-02-21	11.280	11.300	10.800	10.820	9.049	3,028,325
2022-02-18	11.380	11.420	11.220	11.260	9.417	2,014,883
2022-02-17	11.760	11.780	11.320	11.340	9.484	3,092,561
2022-02-16	12.080	12.220	11.800	11.800	9.868	2,096,858
2022-02-15	11.600	12.080	11.600	12.080	10.103	2,969,254
2022-02-14	11.680	11.840	11.440	11.740	9.818	2,538,740
2022-02-11	12.020	12.020	11.340	11.800	9.868	6,157,833
2022-02-10	12.280	12.560	11.920	12.000	10.036	3,602,374
2022-02-09	11.960	12.240	11.800	12.240	10.236	1,626,688
2022-02-08	11.980	12.140	11.700	11.800	9.868	2,851,399
2022-02-07	12.080	12.140	11.880	11.960	10.002	1,906,599
2022-02-04	12.420	12.420	11.920	12.080	10.103	2,072,166
2022-02-03	12.400	12.500	12.320	12.360	10.337	1,344,501
2022-02-02	12.420	12.500	12.300	12.500	10.454	1,425,655
2022-02-01	12.600	12.660	12.360	12.360	10.337	1,874,851
2022-01-31	12.200	12.560	12.160	12.520	10.471	2,131,856
2022-01-28	12.020	12.220	11.900	12.180	10.186	2,446,633
2022-01-27	11.520	12.060	11.460	12.020	10.052	1,947,601
2022-01-26	11.580	11.700	11.460	11.560	9.668	2,014,639
2022-01-25	11.560	11.860	11.420	11.540	9.651	3,558,304
2022-01-24	11.940	11.940	11.140	11.500	9.618	6,264,231
2022-01-21	12.220	12.240	11.940	11.980	10.019	2,153,512
2022-01-20	12.200	12.240	12.080	12.220	10.220	1,184,103
2022-01-19	12.000	12.240	11.820	12.120	10.136	2,253,523
2022-01-18	12.320	12.340	11.960	12.000	10.036	3,399,521
2022-01-17	12.500	12.560	12.240	12.380	10.353	2,389,236
2022-01-14	12.800	12.860	12.560	12.580	10.521	1,496,007
2022-01-13	12.780	12.900	12.700	12.800	10.705	2,673,000
2022-01-12	12.420	12.780	12.420	12.680	10.604	2,258,100
2022-01-11	12.280	12.560	12.220	12.360	10.337	3,694,129
2022-01-10	12.400	12.640	12.140	12.160	10.169	3,686,296
2022-01-07	12.580	12.580	12.140	12.200	10.203	3,544,445
2022-01-06	12.560	12.740	12.460	12.540	10.487	2,822,357

← NewerPage 20 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.