Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	18.500	18.520	17.960	18.120	17.339	3,381,540
2025-10-28	18.100	18.150	17.900	18.000	17.225	2,728,223
2025-10-27	17.980	18.040	17.810	18.040	17.263	2,141,007
2025-10-24	18.190	18.190	17.770	17.900	17.129	2,427,193
2025-10-23	18.030	18.190	17.960	18.090	17.311	927,230
2025-10-22	18.190	18.250	17.970	18.050	17.272	1,553,454
2025-10-21	18.170	18.280	18.070	18.190	17.406	1,407,587
2025-10-20	18.040	18.410	18.030	18.210	17.426	1,812,545
2025-10-17	17.870	18.000	17.590	17.960	17.186	1,220,869
2025-10-16	18.070	18.120	17.800	17.950	17.177	753,314
2025-10-15	18.220	18.350	18.060	18.060	17.282	1,094,773
2025-10-14	18.200	18.400	17.930	18.250	17.464	1,554,436
2025-10-13	18.180	18.200	17.960	18.200	17.416	1,177,752
2025-10-10	18.220	18.250	18.070	18.200	17.416	618,924
2025-10-09	18.040	18.240	18.040	18.190	17.406	2,252,529
2025-10-08	17.650	18.060	17.540	18.060	17.282	2,242,638
2025-10-07	17.570	17.800	17.560	17.650	16.890	1,327,593
2025-10-06	17.270	17.640	17.270	17.550	16.794	1,310,742
2025-10-03	17.180	17.390	17.170	17.220	16.478	1,596,307
2025-10-02	17.750	17.810	17.110	17.110	16.373	2,186,054
2025-10-01	17.800	17.880	17.640	17.800	17.033	1,320,466
2025-09-30	17.770	17.950	17.700	17.740	16.976	1,508,177
2025-09-29	17.980	18.140	17.850	17.870	17.100	809,733
2025-09-26	17.960	18.110	17.900	17.960	17.186	926,359
2025-09-25	18.000	18.100	17.970	18.000	17.225	409,050
2025-09-24	18.070	18.150	17.970	18.100	17.320	611,070
2025-09-23	18.220	18.330	18.060	18.140	17.359	1,056,308
2025-09-22	18.330	18.370	18.140	18.260	17.473	529,006
2025-09-19	18.250	18.370	18.180	18.370	17.579	1,318,353
2025-09-18	18.690	18.690	18.220	18.270	17.483	1,512,135
2025-09-17	18.400	18.700	18.400	18.620	17.818	1,452,901
2025-09-16	18.860	18.910	18.350	18.400	17.607	1,145,735
2025-09-15	18.760	18.970	18.700	18.910	18.095	918,864
2025-09-12	18.380	18.810	18.380	18.770	17.961	1,099,973
2025-09-11	18.490	18.600	18.380	18.380	17.588	931,964
2025-09-10	18.360	18.550	18.350	18.500	17.703	1,498,758
2025-09-09	18.410	18.570	18.280	18.330	17.540	781,423
2025-09-08	18.350	18.470	18.280	18.410	17.617	543,592
2025-09-05	18.410	18.460	18.280	18.350	17.560	803,168
2025-09-04	18.000	18.540	18.000	18.450	17.655	1,193,580
2025-09-03	17.900	18.000	17.820	18.000	17.225	2,110,295
2025-09-02	18.090	18.250	17.930	17.940	17.167	810,675
2025-09-01	17.820	18.150	17.820	18.120	17.339	1,547,198
2025-08-29	18.000	18.010	17.790	17.800	17.033	1,304,463
2025-08-28	18.190	18.210	17.790	17.900	17.129	1,652,665
2025-08-27	18.420	18.600	18.160	18.190	17.406	776,543
2025-08-26	18.430	18.650	18.330	18.600	17.799	2,007,339
2025-08-25	18.620	18.620	18.450	18.550	17.751	815,637
2025-08-22	18.480	18.690	18.410	18.610	17.808	959,239
2025-08-21	18.400	18.490	18.330	18.480	17.684	566,952
2025-08-20	18.330	18.510	18.270	18.440	17.646	833,092
2025-08-19	18.200	18.400	18.150	18.350	17.560	1,044,140
2025-08-18	18.250	18.330	18.170	18.200	17.416	949,608
2025-08-15	18.250	18.300	18.110	18.250	17.464	875,876
2025-08-14	18.320	18.400	18.240	18.250	17.464	730,365
2025-08-13	18.250	18.420	18.250	18.330	17.540	555,363
2025-08-12	18.380	18.430	18.230	18.330	17.540	772,196
2025-08-11	18.200	18.330	18.130	18.320	17.531	1,277,345
2025-08-08	18.270	18.290	17.980	18.200	17.416	956,547
2025-08-07	18.100	18.250	18.000	18.090	17.311	934,158

← NewerPage 5 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.