Broendbyernes IF Fodbold AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.539	0.539	0.536	0.536	0.459	190,149
2022-12-14	0.539	0.539	0.536	0.539	0.462	93,548
2022-12-13	0.539	0.539	0.536	0.539	0.462	46,238
2022-12-12	0.536	0.539	0.536	0.539	0.462	88,541
2022-12-09	0.536	0.539	0.536	0.536	0.459	57,841
2022-12-08	0.539	0.539	0.535	0.536	0.459	366,924
2022-12-07	0.540	0.540	0.536	0.537	0.460	81,016
2022-12-06	0.536	0.540	0.536	0.536	0.459	140,750
2022-12-05	0.540	0.540	0.535	0.540	0.463	196,148
2022-12-02	0.543	0.543	0.537	0.540	0.463	136,068
2022-12-01	0.540	0.545	0.531	0.544	0.466	971,531
2022-11-30	0.544	0.545	0.540	0.540	0.463	218,981
2022-11-29	0.541	0.545	0.540	0.545	0.467	91,461
2022-11-28	0.545	0.547	0.540	0.541	0.464	228,812
2022-11-25	0.538	0.549	0.535	0.541	0.464	463,031
2022-11-24	0.539	0.539	0.530	0.534	0.458	100,831
2022-11-23	0.531	0.544	0.530	0.539	0.462	189,601
2022-11-22	0.533	0.538	0.530	0.537	0.460	80,729
2022-11-21	0.536	0.538	0.520	0.528	0.453	606,693
2022-11-18	0.539	0.539	0.536	0.536	0.459	1,493,936
2022-11-17	0.536	0.539	0.536	0.539	0.462	324,003
2022-11-16	0.543	0.545	0.536	0.536	0.459	427,567
2022-11-15	0.541	0.544	0.534	0.536	0.459	331,760
2022-11-14	0.537	0.540	0.530	0.532	0.456	614,444
2022-11-11	0.538	0.538	0.533	0.538	0.461	294,338
2022-11-10	0.535	0.539	0.531	0.539	0.462	319,873
2022-11-09	0.540	0.542	0.535	0.535	0.459	172,705
2022-11-08	0.548	0.548	0.532	0.539	0.462	159,762
2022-11-07	0.538	0.538	0.530	0.531	0.455	231,401
2022-11-04	0.543	0.543	0.533	0.538	0.461	310,788
2022-11-03	0.535	0.543	0.535	0.537	0.460	132,001
2022-11-02	0.540	0.540	0.536	0.536	0.459	171,040
2022-11-01	0.548	0.548	0.536	0.545	0.467	221,294
2022-10-31	0.550	0.560	0.537	0.540	0.463	1,582,415
2022-10-28	0.510	0.580	0.505	0.550	0.471	5,152,508
2022-10-27	0.500	0.523	0.498	0.505	0.433	514,212
2022-10-26	0.498	0.523	0.498	0.505	0.433	207,224
2022-10-25	0.500	0.523	0.497	0.500	0.429	232,441
2022-10-24	0.500	0.505	0.490	0.500	0.429	575,183
2022-10-21	0.520	0.520	0.496	0.496	0.425	84,906
2022-10-20	0.500	0.526	0.498	0.498	0.427	238,019
2022-10-19	0.506	0.514	0.495	0.495	0.424	297,806
2022-10-18	0.509	0.526	0.500	0.522	0.447	249,775
2022-10-17	0.500	0.510	0.493	0.509	0.436	212,663
2022-10-14	0.505	0.510	0.500	0.509	0.436	383,911
2022-10-13	0.505	0.507	0.500	0.505	0.433	59,323
2022-10-12	0.509	0.510	0.505	0.510	0.437	219,579
2022-10-11	0.528	0.530	0.510	0.510	0.437	186,828
2022-10-10	0.511	0.528	0.511	0.528	0.453	301,752
2022-10-07	0.510	0.526	0.505	0.524	0.449	97,120
2022-10-06	0.540	0.540	0.500	0.510	0.437	258,697
2022-10-05	0.525	0.533	0.510	0.520	0.446	188,503
2022-10-04	0.557	0.557	0.521	0.544	0.466	185,816
2022-10-03	0.562	0.562	0.520	0.557	0.477	430,188
2022-09-30	0.548	0.553	0.531	0.550	0.471	289,085
2022-09-29	0.550	0.560	0.540	0.548	0.470	215,650
2022-09-28	0.575	0.575	0.554	0.557	0.477	350,553
2022-09-27	0.560	0.583	0.559	0.566	0.485	136,312
2022-09-26	0.557	0.565	0.534	0.560	0.480	151,517
2022-09-23	0.571	0.576	0.532	0.557	0.477	558,623

← NewerPage 17 of 21 · 1,257 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.