Broedrene A&O Johansen A/S Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	69.850	69.850	67.760	68.360	56.419	14,001
2022-06-29	70.950	71.000	68.520	69.580	57.426	35,879
2022-06-28	73.460	74.970	70.720	71.300	58.845	26,511
2022-06-27	73.460	74.790	72.910	73.170	60.388	28,546
2022-06-24	68.510	72.500	68.510	72.210	59.596	25,418
2022-06-23	70.980	70.980	68.310	68.510	56.542	25,175
2022-06-22	72.000	72.460	69.000	70.980	58.581	50,854
2022-06-21	72.510	74.670	72.510	72.880	60.149	16,110
2022-06-20	74.000	74.280	72.510	72.510	59.844	23,193
2022-06-17	74.010	75.990	73.130	74.000	61.073	23,677
2022-06-16	78.050	78.050	73.800	74.000	61.073	32,952
2022-06-15	74.100	77.540	74.100	76.800	63.384	34,674
2022-06-14	81.890	81.890	75.000	75.680	62.460	54,656
2022-06-13	83.390	83.390	76.900	77.260	63.764	58,021
2022-06-10	85.040	85.040	80.840	80.940	66.801	40,716
2022-06-09	87.990	87.990	85.020	85.020	70.168	35,270
2022-06-08	89.750	91.460	87.570	88.100	72.710	22,479
2022-06-07	89.000	90.400	88.770	89.750	74.072	47,182
2022-06-03	89.250	90.660	89.100	89.590	73.940	11,151
2022-06-02	90.500	90.500	88.430	89.240	73.651	22,281
2022-06-01	90.960	91.990	89.590	90.000	74.278	19,153
2022-05-31	91.110	91.890	88.840	90.000	74.278	23,714
2022-05-30	90.100	94.610	90.100	91.500	75.516	39,841
2022-05-25	88.130	88.250	85.340	88.000	72.628	36,874
2022-05-24	88.210	88.210	84.850	86.000	70.977	63,071
2022-05-23	92.530	92.530	88.300	88.890	73.362	14,946
2022-05-20	88.000	91.900	88.000	90.830	74.963	20,924
2022-05-19	89.510	89.590	86.560	87.500	72.215	32,896
2022-05-18	91.450	93.490	90.770	91.010	75.112	9,065
2022-05-17	92.270	93.490	91.440	91.440	75.467	8,859
2022-05-16	90.500	93.430	90.500	92.260	76.144	25,179
2022-05-12	92.830	92.830	87.610	90.000	74.278	61,818
2022-05-11	93.000	93.940	90.890	91.500	75.516	37,075
2022-05-10	88.910	92.990	88.100	92.090	76.003	34,790
2022-05-09	93.900	93.900	88.900	88.900	73.371	46,121
2022-05-06	97.700	97.700	91.900	94.000	77.580	45,755
2022-05-05	102.20	102.60	97.100	97.700	80.633	141,699
2022-05-04	102.40	103.00	101.00	101.20	83.522	90,927
2022-05-03	104.00	104.00	101.00	102.00	84.182	20,015
2022-05-02	104.80	104.80	99.100	101.40	83.687	31,686
2022-04-29	102.80	105.80	100.80	104.80	86.493	51,934
2022-04-28	108.20	109.00	99.800	102.80	84.843	193,307
2022-04-27	109.00	110.80	108.00	109.00	89.959	16,346
2022-04-26	108.60	110.20	108.40	109.20	90.125	10,600
2022-04-25	114.00	114.00	107.80	109.00	89.959	39,661
2022-04-22	112.00	113.60	110.00	113.40	93.591	23,020
2022-04-21	106.60	113.80	106.00	112.40	92.766	55,950
2022-04-20	106.00	107.20	102.40	106.60	87.979	39,467
2022-04-19	110.00	110.00	106.00	106.80	88.144	24,234
2022-04-13	111.00	111.60	106.20	109.00	89.959	14,573
2022-04-12	109.00	110.60	107.60	110.60	91.280	15,185
2022-04-11	110.40	111.20	107.60	109.40	90.290	30,324
2022-04-08	111.00	112.00	110.20	110.40	91.115	18,779
2022-04-07	112.60	112.60	109.40	110.60	91.280	26,636
2022-04-06	112.80	114.40	108.00	109.80	90.620	26,616
2022-04-05	112.80	117.00	112.60	112.60	92.931	29,066
2022-04-04	111.80	114.60	109.40	112.80	93.096	13,068
2022-04-01	109.00	111.80	109.00	111.60	92.105	34,773
2022-03-31	112.80	112.80	106.60	109.00	89.959	22,448
2022-03-30	113.40	113.80	110.20	112.00	92.435	22,026

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	3.7500 DKK
2025-03-24	3.0000 DKK
2024-03-21	3.7500 DKK
2023-03-17	5.2500 DKK
2022-03-21	45.0000 DKK
2021-03-22	15.0000 DKK
2021-03-11	15.0000 DKK
2020-03-23	6.0000 DKK
2020-03-12	6.0000 DKK
2019-03-21	6.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.