Broendbyernes IF Fodbold AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.476	0.476	0.468	0.472	0.405	78,181
2023-03-09	0.490	0.490	0.467	0.476	0.408	294,568
2023-03-08	0.473	0.481	0.473	0.475	0.407	16,508
2023-03-07	0.475	0.479	0.468	0.472	0.405	100,575
2023-03-06	0.480	0.480	0.470	0.470	0.403	767,640
2023-03-03	0.485	0.490	0.480	0.490	0.420	260,574
2023-03-02	0.489	0.489	0.481	0.482	0.413	85,276
2023-03-01	0.502	0.502	0.480	0.485	0.416	210,008
2023-02-28	0.484	0.500	0.480	0.484	0.414	449,701
2023-02-27	0.473	0.491	0.473	0.480	0.411	405,112
2023-02-24	0.452	0.485	0.452	0.473	0.405	1,334,738
2023-02-23	0.500	0.512	0.496	0.500	0.429	854,036
2023-02-22	0.513	0.525	0.500	0.515	0.441	674,763
2023-02-21	0.527	0.527	0.517	0.519	0.445	327,899
2023-02-20	0.518	0.527	0.515	0.527	0.452	574,133
2023-02-17	0.515	0.516	0.505	0.515	0.441	123,728
2023-02-16	0.511	0.520	0.511	0.515	0.441	212,739
2023-02-15	0.519	0.519	0.511	0.511	0.438	68,425
2023-02-14	0.518	0.520	0.509	0.516	0.442	44,761
2023-02-13	0.518	0.520	0.511	0.515	0.441	153,481
2023-02-10	0.516	0.523	0.514	0.520	0.446	66,596
2023-02-09	0.528	0.528	0.513	0.523	0.448	47,694
2023-02-08	0.515	0.528	0.507	0.520	0.446	452,691
2023-02-07	0.513	0.521	0.512	0.515	0.441	77,335
2023-02-06	0.510	0.521	0.510	0.521	0.447	162,202
2023-02-03	0.506	0.519	0.505	0.511	0.438	327,629
2023-02-02	0.525	0.525	0.513	0.523	0.448	120,809
2023-02-01	0.503	0.529	0.503	0.522	0.447	403,794
2023-01-31	0.523	0.529	0.515	0.520	0.446	291,255
2023-01-30	0.528	0.529	0.520	0.523	0.448	188,468
2023-01-27	0.524	0.530	0.522	0.525	0.450	182,301
2023-01-26	0.530	0.530	0.524	0.524	0.449	64,902
2023-01-25	0.521	0.535	0.521	0.524	0.449	180,958
2023-01-24	0.531	0.532	0.520	0.526	0.451	65,884
2023-01-23	0.530	0.531	0.526	0.530	0.454	53,714
2023-01-20	0.529	0.535	0.515	0.526	0.451	556,071
2023-01-19	0.530	0.539	0.526	0.532	0.456	151,696
2023-01-18	0.540	0.540	0.532	0.539	0.462	34,270
2023-01-17	0.526	0.536	0.526	0.536	0.459	86,798
2023-01-16	0.534	0.535	0.529	0.530	0.454	238,976
2023-01-13	0.529	0.532	0.526	0.530	0.454	274,751
2023-01-12	0.537	0.539	0.523	0.529	0.453	693,930
2023-01-11	0.546	0.550	0.537	0.537	0.460	214,224
2023-01-10	0.538	0.547	0.535	0.547	0.469	125,852
2023-01-09	0.536	0.538	0.536	0.538	0.461	176,189
2023-01-06	0.550	0.550	0.537	0.538	0.461	220,058
2023-01-05	0.540	0.558	0.537	0.548	0.470	243,574
2023-01-04	0.546	0.546	0.536	0.545	0.467	201,522
2023-01-03	0.557	0.559	0.546	0.546	0.468	577,282
2023-01-02	0.537	0.550	0.535	0.546	0.468	458,690
2022-12-30	0.536	0.549	0.535	0.535	0.459	667,519
2022-12-29	0.501	0.543	0.501	0.534	0.458	413,418
2022-12-28	0.550	0.550	0.534	0.545	0.467	163,684
2022-12-27	0.540	0.550	0.539	0.548	0.470	408,165
2022-12-23	0.540	0.545	0.540	0.540	0.463	78,435
2022-12-22	0.546	0.546	0.540	0.540	0.463	140,040
2022-12-21	0.541	0.547	0.541	0.541	0.464	195,237
2022-12-20	0.537	0.542	0.537	0.542	0.465	208,202
2022-12-19	0.535	0.539	0.535	0.537	0.460	408,338
2022-12-16	0.539	0.539	0.536	0.538	0.461	77,957

← NewerPage 16 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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