Alm. Brand historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 15.600 | 15.690 | 15.530 | 15.550 | 14.277 | 868,833 |
| 2025-02-10 | 15.600 | 15.690 | 15.450 | 15.610 | 14.332 | 1,032,457 |
| 2025-02-07 | 15.540 | 15.660 | 15.480 | 15.530 | 14.259 | 1,869,351 |
| 2025-02-06 | 15.020 | 15.780 | 14.980 | 15.510 | 14.241 | 3,893,402 |
| 2025-02-05 | 15.100 | 15.280 | 14.670 | 15.130 | 13.892 | 5,268,624 |
| 2025-02-04 | 14.910 | 14.970 | 14.790 | 14.910 | 13.690 | 594,458 |
| 2025-02-03 | 14.890 | 15.000 | 14.680 | 14.880 | 13.662 | 1,257,272 |
| 2025-01-31 | 14.920 | 15.100 | 14.790 | 15.010 | 13.782 | 1,813,704 |
| 2025-01-30 | 15.100 | 15.100 | 14.840 | 14.920 | 13.699 | 699,294 |
| 2025-01-29 | 15.000 | 15.230 | 14.920 | 15.040 | 13.809 | 1,118,515 |
| 2025-01-28 | 14.960 | 15.010 | 14.940 | 14.990 | 13.763 | 2,120,067 |
| 2025-01-27 | 15.070 | 15.070 | 14.850 | 15.030 | 13.800 | 4,397,424 |
| 2025-01-24 | 14.830 | 15.090 | 14.700 | 15.000 | 13.772 | 2,826,780 |
| 2025-01-23 | 14.920 | 14.930 | 14.630 | 14.750 | 13.543 | 1,056,549 |
| 2025-01-22 | 14.520 | 15.330 | 14.510 | 15.010 | 13.782 | 5,616,796 |
| 2025-01-21 | 14.190 | 14.520 | 14.160 | 14.520 | 13.332 | 2,791,092 |
| 2025-01-20 | 14.090 | 14.250 | 14.030 | 14.190 | 13.029 | 3,893,598 |
| 2025-01-17 | 14.420 | 14.480 | 14.100 | 14.160 | 13.001 | 1,567,106 |
| 2025-01-16 | 14.590 | 14.620 | 14.380 | 14.420 | 13.240 | 1,723,355 |
| 2025-01-15 | 14.100 | 14.600 | 14.090 | 14.580 | 13.387 | 3,839,179 |
| 2025-01-14 | 14.000 | 14.060 | 13.890 | 14.030 | 12.882 | 7,048,036 |
| 2025-01-13 | 13.910 | 13.970 | 13.770 | 13.850 | 12.716 | 1,661,639 |
| 2025-01-10 | 14.080 | 14.080 | 13.950 | 13.990 | 12.845 | 852,721 |
| 2025-01-09 | 13.910 | 14.080 | 13.880 | 14.050 | 12.900 | 717,232 |
| 2025-01-08 | 14.000 | 14.070 | 13.920 | 13.970 | 12.827 | 800,269 |
| 2025-01-07 | 14.020 | 14.090 | 13.880 | 14.000 | 12.854 | 755,471 |
| 2025-01-06 | 14.120 | 14.130 | 13.980 | 14.070 | 12.918 | 1,225,968 |
| 2025-01-03 | 14.250 | 14.250 | 14.060 | 14.130 | 12.974 | 1,285,515 |
| 2025-01-02 | 14.070 | 14.250 | 14.070 | 14.250 | 13.084 | 647,672 |
| 2024-12-30 | 14.000 | 14.110 | 13.980 | 14.030 | 12.882 | 720,958 |
| 2024-12-27 | 13.820 | 14.050 | 13.820 | 14.040 | 12.891 | 888,974 |
| 2024-12-23 | 13.570 | 13.900 | 13.550 | 13.880 | 12.744 | 956,812 |
| 2024-12-20 | 13.880 | 13.880 | 13.500 | 13.620 | 12.505 | 2,139,757 |
| 2024-12-19 | 14.000 | 14.010 | 13.880 | 13.900 | 12.762 | 1,984,991 |
| 2024-12-18 | 14.270 | 14.320 | 14.100 | 14.130 | 12.974 | 1,419,071 |
| 2024-12-17 | 14.430 | 14.440 | 14.240 | 14.270 | 13.102 | 1,015,697 |
| 2024-12-16 | 14.440 | 14.480 | 14.360 | 14.470 | 13.286 | 1,195,700 |
| 2024-12-13 | 14.300 | 14.410 | 14.270 | 14.390 | 13.212 | 1,479,346 |
| 2024-12-12 | 14.210 | 14.310 | 14.210 | 14.300 | 13.130 | 1,538,673 |
| 2024-12-11 | 14.270 | 14.320 | 14.180 | 14.290 | 13.120 | 1,599,656 |
| 2024-12-10 | 14.280 | 14.400 | 14.280 | 14.300 | 13.130 | 2,539,568 |
| 2024-12-09 | 14.230 | 14.380 | 14.230 | 14.300 | 13.130 | 2,043,653 |
| 2024-12-06 | 14.170 | 14.310 | 14.150 | 14.230 | 13.065 | 1,402,820 |
| 2024-12-05 | 14.160 | 14.280 | 14.090 | 14.230 | 13.065 | 7,723,660 |
| 2024-12-04 | 14.160 | 14.190 | 14.010 | 14.160 | 13.001 | 1,196,378 |
| 2024-12-03 | 14.050 | 14.290 | 14.040 | 14.160 | 13.001 | 5,420,617 |
| 2024-12-02 | 13.670 | 14.120 | 13.630 | 14.050 | 12.900 | 2,279,475 |
| 2024-11-29 | 13.440 | 13.710 | 13.420 | 13.670 | 12.551 | 1,678,063 |
| 2024-11-28 | 13.440 | 13.510 | 13.380 | 13.430 | 12.331 | 589,798 |
| 2024-11-27 | 13.350 | 13.460 | 13.240 | 13.440 | 12.340 | 647,090 |
| 2024-11-26 | 13.520 | 13.570 | 13.350 | 13.350 | 12.257 | 813,136 |
| 2024-11-25 | 13.560 | 13.640 | 13.490 | 13.600 | 12.487 | 1,352,697 |
| 2024-11-22 | 13.440 | 13.580 | 13.430 | 13.540 | 12.432 | 848,349 |
| 2024-11-21 | 13.200 | 13.440 | 13.200 | 13.440 | 12.340 | 627,956 |
| 2024-11-20 | 13.200 | 13.350 | 13.200 | 13.290 | 12.202 | 594,256 |
| 2024-11-19 | 13.190 | 13.270 | 13.120 | 13.220 | 12.138 | 846,765 |
| 2024-11-18 | 13.310 | 13.310 | 13.120 | 13.140 | 12.065 | 1,009,484 |
| 2024-11-15 | 13.250 | 13.350 | 13.160 | 13.310 | 12.221 | 1,001,837 |
| 2024-11-14 | 13.050 | 13.310 | 13.050 | 13.250 | 12.166 | 997,574 |
| 2024-11-13 | 13.100 | 13.160 | 13.020 | 13.030 | 11.964 | 1,381,610 |
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.