Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.220	18.220	17.230	17.230	16.488	3,591,075
2026-01-28	18.220	18.240	18.000	18.060	17.282	2,061,673
2026-01-27	18.210	18.330	18.190	18.220	17.435	869,248
2026-01-26	18.160	18.230	18.080	18.100	17.320	1,272,708
2026-01-23	18.670	18.700	18.160	18.160	17.378	1,662,663
2026-01-22	18.570	18.820	18.540	18.610	17.808	1,646,999
2026-01-21	18.150	18.770	18.100	18.460	17.665	2,900,799
2026-01-20	18.310	18.330	18.110	18.240	17.454	1,031,446
2026-01-19	18.240	18.340	18.110	18.330	17.540	2,344,544
2026-01-16	18.400	18.690	18.330	18.420	17.626	1,269,767
2026-01-15	18.300	18.550	18.270	18.500	17.703	952,605
2026-01-14	18.670	19.140	18.290	18.310	17.521	1,907,121
2026-01-13	18.170	18.330	18.080	18.210	17.426	1,000,711
2026-01-12	18.000	18.220	17.960	18.210	17.426	809,238
2026-01-09	18.090	18.090	17.800	18.060	17.282	964,748
2026-01-08	18.120	18.130	18.000	18.090	17.311	1,364,632
2026-01-07	18.670	18.670	18.020	18.070	17.292	1,145,818
2026-01-06	18.460	18.730	18.310	18.640	17.837	748,985
2026-01-05	18.600	18.640	18.350	18.460	17.665	942,893
2026-01-02	18.900	18.910	18.600	18.600	17.799	711,741
2025-12-30	18.690	19.000	18.630	18.900	18.086	929,446
2025-12-29	18.800	18.800	18.630	18.770	17.961	623,217
2025-12-23	18.550	18.880	18.550	18.820	18.009	719,567
2025-12-22	18.150	18.500	18.150	18.500	17.703	1,541,129
2025-12-19	17.960	18.180	17.920	18.150	17.368	2,555,673
2025-12-18	17.900	18.080	17.880	17.960	17.186	1,081,036
2025-12-17	18.090	18.170	17.880	17.930	17.158	1,382,996
2025-12-16	18.250	18.300	18.070	18.090	17.311	628,256
2025-12-15	18.100	18.360	18.020	18.250	17.464	1,405,213
2025-12-12	18.120	18.250	18.000	18.000	17.225	1,048,267
2025-12-11	17.960	18.150	17.960	18.120	17.339	868,984
2025-12-10	17.790	18.050	17.700	17.960	17.186	1,219,581
2025-12-09	17.730	17.920	17.730	17.790	17.024	1,364,353
2025-12-08	17.750	17.880	17.730	17.740	16.976	651,986
2025-12-05	17.800	17.900	17.730	17.760	16.995	946,646
2025-12-04	17.650	17.860	17.570	17.860	17.091	1,381,791
2025-12-03	18.180	18.200	17.620	17.630	16.871	2,718,730
2025-12-02	17.960	18.250	17.960	18.200	17.416	671,458
2025-12-01	18.030	18.130	17.940	18.100	17.320	1,153,934
2025-11-28	18.250	18.260	18.020	18.080	17.301	1,044,556
2025-11-27	18.000	18.230	17.900	18.190	17.406	648,874
2025-11-26	17.820	18.070	17.820	18.000	17.225	913,584
2025-11-25	17.700	17.850	17.600	17.820	17.052	789,339
2025-11-24	17.770	17.870	17.660	17.790	17.024	1,089,328
2025-11-21	17.840	17.840	17.630	17.770	17.005	1,166,291
2025-11-20	17.620	17.890	17.600	17.860	17.091	1,032,565
2025-11-19	17.920	18.020	17.580	17.620	16.861	1,869,160
2025-11-18	18.250	18.570	17.890	18.020	17.244	2,204,584
2025-11-17	18.200	18.320	18.120	18.210	17.426	1,016,033
2025-11-14	18.280	18.350	17.970	18.060	17.282	1,273,090
2025-11-13	18.050	18.340	17.940	18.340	17.550	1,495,220
2025-11-12	18.270	18.330	18.020	18.060	17.282	1,585,825
2025-11-11	18.100	18.280	18.100	18.190	17.406	1,413,088
2025-11-10	18.050	18.120	17.950	18.050	17.272	1,264,044
2025-11-07	18.060	18.120	17.760	18.050	17.272	1,184,623
2025-11-06	18.150	18.280	17.940	18.050	17.272	1,106,534
2025-11-05	18.400	18.400	18.000	18.150	17.368	1,487,898
2025-11-04	18.770	18.830	18.170	18.400	17.607	1,451,522
2025-11-03	18.250	18.870	18.240	18.840	18.028	2,572,704
2025-10-31	18.180	18.350	18.090	18.240	17.454	1,428,431

← NewerPage 4 of 5 · 249 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.