Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	13.250	13.260	13.120	13.170	12.092	1,218,286
2024-11-11	13.660	13.760	13.290	13.350	12.257	2,521,504
2024-11-08	13.700	13.890	13.550	13.640	12.524	1,833,121
2024-11-07	13.740	14.240	13.330	13.730	12.606	3,702,537
2024-11-06	13.360	13.540	13.360	13.480	12.377	907,742
2024-11-05	13.260	13.380	13.250	13.360	12.267	735,321
2024-11-04	13.410	13.530	13.260	13.260	12.175	1,248,618
2024-11-01	13.330	13.500	13.320	13.460	12.358	795,387
2024-10-31	13.260	13.400	13.260	13.320	12.230	673,626
2024-10-30	13.420	13.460	13.230	13.340	12.248	2,291,345
2024-10-29	13.470	13.470	13.360	13.410	12.312	1,091,528
2024-10-28	13.420	13.480	13.340	13.470	12.368	489,375
2024-10-25	13.430	13.460	13.410	13.420	12.322	371,212
2024-10-24	13.410	13.470	13.390	13.430	12.331	712,667
2024-10-23	13.450	13.490	13.420	13.420	12.322	383,972
2024-10-22	13.520	13.555	13.380	13.470	12.368	3,857,968
2024-10-21	13.520	13.550	13.460	13.510	12.404	617,862
2024-10-18	13.620	13.620	13.560	13.570	12.459	735,587
2024-10-17	13.640	13.740	13.580	13.600	12.487	1,338,217
2024-10-16	13.700	13.770	13.610	13.640	12.524	687,036
2024-10-15	13.680	13.830	13.620	13.810	12.680	1,604,472
2024-10-14	13.620	13.710	13.590	13.690	12.570	1,203,350
2024-10-11	13.560	13.650	13.530	13.620	12.505	2,135,441
2024-10-10	13.540	13.610	13.400	13.450	12.349	987,508
2024-10-09	13.400	13.670	13.400	13.580	12.469	740,663
2024-10-08	13.060	13.580	13.060	13.510	12.404	5,528,741
2024-10-07	13.050	13.150	13.020	13.060	11.991	984,381
2024-10-04	13.080	13.130	13.020	13.050	11.982	1,115,608
2024-10-03	13.210	13.230	13.030	13.080	12.009	1,077,008
2024-10-02	13.250	13.300	13.150	13.210	12.129	1,031,225
2024-10-01	13.450	13.500	13.210	13.250	12.166	1,694,161
2024-09-30	13.390	13.480	13.230	13.410	12.312	3,189,158
2024-09-27	12.780	13.490	12.780	13.370	12.276	3,721,726
2024-09-26	12.770	12.860	12.730	12.820	11.771	1,173,500
2024-09-25	12.770	12.770	12.620	12.760	11.716	3,015,492
2024-09-24	12.590	12.700	12.590	12.630	11.596	1,397,880
2024-09-23	12.530	12.620	12.520	12.600	11.569	586,474
2024-09-20	12.700	12.750	12.540	12.570	11.541	1,604,269
2024-09-19	12.720	12.770	12.630	12.630	11.596	1,439,085
2024-09-18	12.520	12.630	12.520	12.610	11.578	477,118
2024-09-17	12.570	12.660	12.570	12.570	11.541	2,669,975
2024-09-16	12.580	12.680	12.490	12.590	11.560	827,025
2024-09-13	12.550	12.700	12.520	12.590	11.560	1,038,308
2024-09-12	12.270	12.550	12.270	12.550	11.523	2,398,231
2024-09-11	12.250	12.320	12.150	12.180	11.183	1,862,215
2024-09-10	12.340	12.390	12.250	12.250	11.247	1,025,210
2024-09-09	12.240	12.380	12.240	12.340	11.330	2,697,022
2024-09-06	12.340	12.340	12.200	12.240	11.238	751,037
2024-09-05	12.280	12.350	12.190	12.290	11.284	688,537
2024-09-04	12.110	12.270	12.080	12.210	11.211	685,079
2024-09-03	12.290	12.330	12.170	12.180	11.183	1,079,642
2024-09-02	12.210	12.310	12.190	12.290	11.284	682,327
2024-08-30	12.210	12.280	12.100	12.210	11.211	3,384,637
2024-08-29	12.110	12.270	12.110	12.210	11.211	1,215,264
2024-08-28	11.920	12.130	11.890	12.100	11.110	2,478,726
2024-08-27	11.980	12.020	11.890	11.910	10.935	1,782,794
2024-08-26	12.000	12.060	11.970	11.980	11.000	1,193,132
2024-08-23	12.040	12.070	11.980	12.040	11.055	1,683,032
2024-08-22	11.950	12.070	11.950	12.040	11.055	1,116,946
2024-08-21	12.080	12.090	11.960	11.990	11.009	1,196,773

← NewerPage 9 of 21 · 1,256 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.