Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.310	15.310	15.140	15.280	15.280	1,252,021
2026-04-24	15.370	15.450	15.280	15.380	15.380	842,814
2026-04-23	15.450	15.510	15.330	15.440	15.440	1,364,972
2026-04-22	15.700	15.780	15.450	15.450	15.450	1,346,490
2026-04-21	15.500	15.700	15.410	15.500	15.500	826,217
2026-04-20	15.580	15.620	15.480	15.510	15.510	831,509
2026-04-17	15.640	15.780	15.580	15.620	15.620	848,480
2026-04-16	15.530	15.780	15.450	15.670	15.670	1,081,997
2026-04-15	15.390	15.690	15.390	15.530	15.530	1,977,265
2026-04-14	15.100	15.330	15.030	15.300	15.300	3,567,486
2026-04-13	14.960	15.040	14.810	14.870	14.870	796,225
2026-04-10	15.000	15.160	14.630	15.000	15.000	1,962,965
2026-04-09	15.540	15.560	15.030	15.320	14.660	2,515,465
2026-04-08	15.770	15.850	15.330	15.540	14.871	2,208,859
2026-04-07	15.850	15.920	15.460	15.540	14.871	1,432,358
2026-04-01	15.860	15.970	15.780	15.830	15.148	1,000,336
2026-03-31	15.490	15.970	15.490	15.740	15.062	985,570
2026-03-30	15.450	15.540	15.310	15.490	14.823	737,195
2026-03-27	15.500	15.510	15.300	15.440	14.775	902,541
2026-03-26	15.410	15.490	15.260	15.440	14.775	1,363,504
2026-03-25	15.500	15.600	15.400	15.400	14.737	853,232
2026-03-24	15.580	15.680	15.310	15.380	14.717	1,088,243
2026-03-23	15.700	15.830	15.330	15.640	14.966	1,164,949
2026-03-20	15.920	16.010	15.730	15.830	15.148	2,852,003
2026-03-19	15.950	16.280	15.900	15.920	15.234	974,922
2026-03-18	16.210	16.300	16.040	16.040	15.349	618,305
2026-03-17	16.290	16.290	16.100	16.120	15.426	1,787,497
2026-03-16	16.060	16.150	16.020	16.110	15.416	1,130,535
2026-03-13	16.100	16.220	16.060	16.090	15.397	856,157
2026-03-12	16.120	16.180	15.950	16.050	15.359	1,484,107
2026-03-11	16.350	16.350	16.060	16.100	15.406	1,294,469
2026-03-10	16.240	16.430	16.240	16.320	15.617	1,514,033
2026-03-09	16.190	16.250	15.900	16.140	15.445	1,355,658
2026-03-06	16.300	16.520	16.140	16.200	15.502	1,513,117
2026-03-05	16.160	16.450	16.160	16.290	15.588	1,263,809
2026-03-04	15.930	16.380	15.930	16.380	15.674	1,118,976
2026-03-03	16.260	16.260	15.790	15.930	15.244	1,560,094
2026-03-02	16.270	16.370	16.110	16.340	15.636	1,144,590
2026-02-27	16.150	16.450	16.100	16.430	15.722	2,210,879
2026-02-26	16.200	16.290	15.980	16.230	15.531	1,432,412
2026-02-25	16.090	16.300	16.070	16.160	15.464	1,004,843
2026-02-24	16.710	16.710	16.030	16.180	15.483	1,555,455
2026-02-23	16.770	17.020	16.680	16.710	15.990	931,299
2026-02-20	16.600	16.820	16.600	16.810	16.086	632,492
2026-02-19	16.650	16.850	16.600	16.630	15.914	1,168,597
2026-02-18	16.550	16.770	16.450	16.700	15.981	1,228,068
2026-02-17	16.400	16.530	16.260	16.530	15.818	1,624,239
2026-02-16	16.250	16.440	16.170	16.400	15.694	2,553,285
2026-02-13	16.520	16.630	16.070	16.150	15.454	1,497,486
2026-02-12	16.470	16.690	16.470	16.550	15.837	1,692,474
2026-02-11	16.510	16.740	16.460	16.470	15.761	1,733,990
2026-02-10	16.960	16.960	16.490	16.510	15.799	3,082,249
2026-02-09	17.060	17.210	16.950	16.950	16.220	1,510,936
2026-02-06	17.160	17.280	17.060	17.070	16.335	977,081
2026-02-05	17.250	17.390	17.130	17.130	16.392	957,410
2026-02-04	17.540	17.600	17.290	17.300	16.555	1,660,664
2026-02-03	17.630	17.750	17.390	17.450	16.698	1,494,785
2026-02-02	17.440	17.710	17.350	17.630	16.871	1,108,631
2026-01-30	17.210	17.450	17.180	17.450	16.698	2,769,539
2026-01-29	18.220	18.220	17.230	17.230	16.488	3,591,075

← NewerPage 3 of 21 · 1,255 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.