Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	12.820	12.820	12.560	12.580	10.521	2,372,504
2022-01-04	12.940	13.000	12.700	12.800	10.705	4,137,157
2022-01-03	12.880	13.160	12.660	12.800	10.705	4,392,686
2021-12-30	12.480	12.760	12.480	12.740	10.655	3,310,764
2021-12-29	12.500	12.640	12.360	12.480	10.437	2,484,405
2021-12-28	12.340	12.560	12.300	12.500	10.454	4,060,236
2021-12-27	12.220	12.340	12.100	12.300	10.287	1,817,863
2021-12-23	12.140	12.300	12.100	12.220	10.220	1,634,618
2021-12-22	12.200	12.220	11.940	12.100	10.119	4,101,939
2021-12-21	12.400	12.400	12.080	12.140	10.153	2,109,676
2021-12-20	12.140	12.360	11.880	12.300	10.287	5,930,714
2021-12-17	12.300	12.460	12.240	12.260	10.253	9,585,546
2021-12-16	12.160	12.320	11.980	12.300	10.287	2,956,523
2021-12-15	11.880	12.140	11.880	12.140	10.153	4,299,783
2021-12-14	12.000	12.060	11.820	11.840	9.902	3,242,530
2021-12-13	11.840	12.180	11.780	11.900	9.952	4,202,655
2021-12-10	11.580	11.800	11.500	11.800	9.868	4,194,540
2021-12-09	11.500	11.640	11.380	11.520	9.634	4,233,189
2021-12-08	11.460	11.540	11.280	11.420	9.551	4,000,909
2021-12-07	11.300	11.560	11.300	11.420	9.551	3,437,204
2021-12-06	11.540	11.560	11.120	11.200	9.367	2,996,516
2021-12-03	11.640	11.940	11.340	11.400	9.534	4,045,213
2021-12-02	11.760	11.760	11.480	11.660	9.751	951,289
2021-12-01	11.380	11.760	11.300	11.760	9.835	1,153,600
2021-11-30	11.580	11.580	11.380	11.380	9.517	1,464,819
2021-11-29	11.880	11.920	11.300	11.500	9.618	2,057,275
2021-11-26	12.120	12.120	11.700	11.880	9.935	1,664,635
2021-11-25	11.800	12.240	11.720	12.120	10.136	2,758,135
2021-11-24	11.540	11.840	11.160	11.800	9.868	4,602,569
2021-11-23	11.660	11.660	11.400	11.540	9.651	2,454,634
2021-11-22	11.500	11.760	11.500	11.700	9.785	3,781,620
2021-11-19	11.600	11.600	11.440	11.560	9.668	1,917,042
2021-11-18	11.620	11.760	11.440	11.580	9.684	3,731,753
2021-11-17	11.860	11.880	11.560	11.660	9.751	2,160,608
2021-11-16	11.840	12.120	11.520	11.800	9.868	3,481,763
2021-11-15	11.400	11.900	11.280	11.800	9.868	6,931,489
2021-11-12	11.420	11.580	11.200	11.360	9.500	2,944,239
2021-11-11	11.500	11.700	11.100	11.380	9.517	4,219,534
2021-11-10	45.500	46.850	44.950	46.850	9.601	7,633,676
2021-11-09	45.400	46.350	44.650	45.850	9.396	8,367,475
2021-11-08	48.500	48.500	44.350	45.900	9.406	7,990,846
2021-11-05	49.250	49.600	48.500	48.650	9.970	1,521,754
2021-11-04	49.400	50.000	48.650	49.600	10.164	6,164,751
2021-11-03	48.950	49.400	48.350	49.150	10.072	1,527,753
2021-11-02	48.850	49.500	48.600	48.750	9.990	1,741,292
2021-11-01	50.300	50.700	48.700	48.700	9.980	2,229,300
2021-10-29	49.100	49.850	48.850	49.600	10.164	1,192,759
2021-10-28	50.400	51.200	48.750	49.500	10.144	2,110,155
2021-10-27	51.100	51.200	50.200	50.600	10.369	2,508,017
2021-10-26	51.200	51.600	50.500	50.700	10.390	1,733,040
2021-10-25	51.800	52.600	50.900	51.000	10.451	2,256,463
2021-10-22	50.500	51.900	50.200	51.700	10.595	1,818,280
2021-10-21	49.600	50.700	49.350	50.100	10.267	1,555,292
2021-10-20	49.800	49.900	49.150	49.600	10.164	722,058
2021-10-19	49.000	49.750	48.950	49.700	10.185	768,806
2021-10-18	49.750	50.100	48.850	49.150	10.072	1,030,183
2021-10-15	49.500	50.000	49.250	49.550	10.154	1,772,455
2021-10-14	50.100	50.400	49.150	49.500	10.144	2,790,868

← NewerPage 21 of 21 · 1,258 trading days

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.