Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	18.270	18.420	18.060	18.150	17.368	1,567,869
2025-08-05	18.220	18.270	18.100	18.130	17.349	870,860
2025-08-04	17.850	18.170	17.850	18.160	17.378	1,048,968
2025-08-01	17.970	18.000	17.720	17.850	17.081	720,605
2025-07-31	18.020	18.190	18.020	18.060	17.282	1,049,966
2025-07-30	18.040	18.240	17.970	18.020	17.244	931,866
2025-07-29	17.930	18.110	17.930	18.040	17.263	1,291,244
2025-07-28	18.160	18.250	17.930	17.970	17.196	1,075,975
2025-07-25	18.100	18.130	17.860	18.070	17.292	772,432
2025-07-24	18.230	18.500	18.100	18.100	17.320	1,459,350
2025-07-23	18.250	18.370	18.170	18.230	17.445	953,352
2025-07-22	18.330	18.410	18.160	18.250	17.464	1,505,529
2025-07-21	18.360	18.480	18.220	18.290	17.502	970,649
2025-07-18	18.350	18.460	18.270	18.380	17.588	1,269,688
2025-07-17	18.270	18.650	18.200	18.340	17.550	1,760,838
2025-07-16	18.020	18.590	17.820	18.270	17.483	4,661,336
2025-07-15	17.610	17.680	17.380	17.420	16.670	1,236,539
2025-07-14	17.560	17.660	17.410	17.590	16.832	1,579,994
2025-07-11	17.500	17.810	17.380	17.560	16.804	1,132,183
2025-07-10	17.350	17.450	17.010	17.400	16.650	1,320,557
2025-07-09	17.430	17.560	17.230	17.380	16.631	1,519,656
2025-07-08	17.220	17.500	17.100	17.450	16.698	1,411,126
2025-07-07	17.300	17.450	17.180	17.220	16.478	869,695
2025-07-04	17.100	17.490	17.050	17.250	16.507	2,565,787
2025-07-03	16.690	17.100	16.690	17.050	16.316	1,754,794
2025-07-02	17.090	17.200	16.600	16.610	15.894	1,994,795
2025-07-01	17.000	17.150	16.950	17.130	16.392	1,314,121
2025-06-30	16.830	17.030	16.790	16.920	16.191	848,906
2025-06-27	16.790	17.030	16.690	16.830	16.105	1,154,980
2025-06-26	16.470	16.800	16.470	16.750	16.028	1,536,584
2025-06-25	16.570	16.600	16.390	16.480	15.770	1,239,919
2025-06-24	16.400	16.660	16.390	16.570	15.856	1,171,051
2025-06-23	16.230	16.470	16.230	16.390	15.684	1,096,338
2025-06-20	16.100	16.390	16.040	16.300	15.598	5,461,566
2025-06-19	16.020	16.140	15.900	16.100	15.406	1,071,423
2025-06-18	16.090	16.240	16.010	16.110	15.416	1,023,641
2025-06-17	16.250	16.270	16.080	16.230	15.531	1,406,642
2025-06-16	16.230	16.330	16.200	16.270	15.569	967,216
2025-06-13	16.420	16.450	16.190	16.240	15.540	1,310,784
2025-06-12	16.350	16.530	16.260	16.490	15.780	1,060,326
2025-06-11	16.400	16.460	16.260	16.380	15.674	1,403,033
2025-06-10	16.600	16.660	16.400	16.440	15.732	962,384
2025-06-06	16.350	16.680	16.350	16.630	15.914	1,228,097
2025-06-04	16.200	16.350	16.170	16.330	15.627	1,061,826
2025-06-03	16.310	16.470	16.140	16.190	15.493	1,484,519
2025-06-02	16.220	16.370	16.090	16.280	15.579	3,569,033
2025-05-28	16.430	16.450	16.160	16.240	15.540	2,976,118
2025-05-27	16.460	16.630	16.340	16.410	15.703	1,610,009
2025-05-26	16.470	16.540	16.370	16.510	15.799	1,285,358
2025-05-23	16.440	16.690	16.300	16.470	15.761	1,791,680
2025-05-22	16.500	16.540	16.370	16.520	15.808	1,524,041
2025-05-21	16.180	16.500	16.130	16.500	15.789	1,368,984
2025-05-20	16.220	16.270	16.090	16.180	15.483	1,415,224
2025-05-19	16.170	16.220	15.980	16.220	15.521	1,059,341
2025-05-16	16.000	16.250	16.000	16.160	15.464	1,175,590
2025-05-15	15.710	16.060	15.680	16.000	15.311	1,645,315
2025-05-14	15.670	15.850	15.620	15.710	15.033	1,164,041
2025-05-13	15.640	15.790	15.580	15.650	14.976	922,103
2025-05-12	15.500	15.720	15.500	15.710	15.033	800,819
2025-05-09	15.670	15.740	15.490	15.500	14.832	1,059,041

← NewerPage 6 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.