Broendbyernes IF Fodbold AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.583	0.583	0.566	0.571	0.489	56,915
2022-09-21	0.584	0.588	0.561	0.583	0.500	440,610
2022-09-20	0.588	0.588	0.566	0.583	0.500	493,299
2022-09-19	0.558	0.610	0.558	0.596	0.511	2,655,902
2022-09-16	0.531	0.537	0.504	0.529	0.453	506,134
2022-09-15	0.538	0.538	0.526	0.528	0.453	203,150
2022-09-14	0.531	0.545	0.529	0.538	0.461	32,419
2022-09-13	0.550	0.550	0.523	0.529	0.453	446,689
2022-09-12	0.550	0.560	0.532	0.549	0.471	101,953
2022-09-09	0.540	0.548	0.522	0.546	0.468	313,307
2022-09-08	0.537	0.564	0.529	0.539	0.462	569,091
2022-09-07	0.545	0.555	0.530	0.536	0.459	73,822
2022-09-06	0.548	0.568	0.521	0.545	0.467	172,479
2022-09-05	0.549	0.560	0.539	0.560	0.480	511,875
2022-09-02	0.542	0.558	0.542	0.550	0.471	242,795
2022-09-01	0.545	0.558	0.535	0.550	0.471	128,092
2022-08-31	0.562	0.567	0.549	0.550	0.471	171,388
2022-08-30	0.525	0.560	0.525	0.550	0.471	421,063
2022-08-29	0.524	0.590	0.524	0.564	0.483	1,053,209
2022-08-26	0.570	0.570	0.550	0.568	0.487	179,539
2022-08-25	0.556	0.560	0.540	0.550	0.471	307,343
2022-08-24	0.574	0.578	0.549	0.555	0.476	837,026
2022-08-23	0.589	0.597	0.564	0.566	0.485	142,626
2022-08-22	0.595	0.595	0.570	0.588	0.504	1,233,838
2022-08-19	0.578	0.598	0.575	0.598	0.513	260,051
2022-08-18	0.589	0.590	0.575	0.588	0.504	169,116
2022-08-17	0.583	0.590	0.583	0.589	0.505	60,933
2022-08-16	0.590	0.590	0.572	0.589	0.505	104,686
2022-08-15	0.594	0.594	0.582	0.590	0.506	173,423
2022-08-12	0.578	0.595	0.526	0.587	0.503	485,690
2022-08-11	0.599	0.609	0.586	0.600	0.514	455,434
2022-08-10	0.585	0.599	0.581	0.589	0.505	110,784
2022-08-09	0.598	0.598	0.575	0.586	0.502	100,947
2022-08-08	0.582	0.604	0.577	0.596	0.511	208,379
2022-08-05	0.630	0.630	0.603	0.612	0.525	534,459
2022-08-04	0.599	0.628	0.599	0.602	0.516	448,250
2022-08-03	0.577	0.613	0.574	0.600	0.514	615,629
2022-08-02	0.587	0.610	0.574	0.574	0.492	917,407
2022-08-01	0.598	0.600	0.578	0.600	0.514	351,706
2022-07-29	0.619	0.619	0.595	0.609	0.522	250,811
2022-07-28	0.595	0.618	0.595	0.614	0.526	472,003
2022-07-27	0.586	0.599	0.564	0.591	0.507	501,251
2022-07-26	0.570	0.610	0.550	0.587	0.503	890,371
2022-07-25	0.578	0.578	0.553	0.570	0.489	324,590
2022-07-22	0.571	0.583	0.571	0.580	0.497	54,635
2022-07-21	0.580	0.588	0.580	0.580	0.497	98,023
2022-07-20	0.579	0.588	0.573	0.580	0.497	72,717
2022-07-19	0.579	0.582	0.570	0.579	0.496	76,688
2022-07-18	0.570	0.583	0.570	0.580	0.497	230,700
2022-07-15	0.560	0.575	0.555	0.568	0.487	119,777
2022-07-14	0.552	0.580	0.552	0.560	0.480	109,180
2022-07-13	0.555	0.563	0.553	0.555	0.476	97,891
2022-07-12	0.570	0.572	0.555	0.564	0.483	107,431
2022-07-11	0.590	0.590	0.550	0.570	0.489	532,022
2022-07-08	0.591	0.594	0.571	0.594	0.509	64,934
2022-07-07	0.576	0.593	0.576	0.590	0.506	93,301
2022-07-06	0.578	0.593	0.572	0.572	0.490	129,461
2022-07-05	0.595	0.595	0.571	0.580	0.497	298,870
2022-07-04	0.583	0.605	0.582	0.595	0.510	157,444
2022-07-01	0.582	0.609	0.582	0.600	0.514	220,647

← NewerPage 18 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.