Broendbyernes IF Fodbold AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.597	0.597	0.580	0.582	0.499	297,003
2022-06-29	0.600	0.608	0.590	0.600	0.514	194,405
2022-06-28	0.609	0.610	0.600	0.600	0.514	221,692
2022-06-27	0.613	0.620	0.600	0.600	0.514	275,332
2022-06-24	0.610	0.620	0.591	0.618	0.530	314,735
2022-06-23	0.617	0.619	0.610	0.610	0.523	214,255
2022-06-22	0.610	0.625	0.590	0.610	0.523	526,260
2022-06-21	0.542	0.625	0.540	0.600	0.514	1,883,519
2022-06-20	0.524	0.571	0.524	0.550	0.471	458,272
2022-06-17	0.501	0.579	0.501	0.531	0.455	151,952
2022-06-16	0.548	0.565	0.533	0.535	0.459	178,398
2022-06-15	0.552	0.579	0.541	0.553	0.474	158,779
2022-06-14	0.555	0.580	0.530	0.552	0.473	352,194
2022-06-13	0.594	0.594	0.558	0.569	0.488	338,540
2022-06-10	0.598	0.600	0.578	0.593	0.508	224,910
2022-06-09	0.647	0.647	0.585	0.598	0.513	1,109,212
2022-06-08	0.641	0.647	0.622	0.640	0.549	1,667,072
2022-06-07	0.578	0.619	0.575	0.618	0.530	3,970,749
2022-06-03	0.600	0.615	0.510	0.572	0.490	6,561,856
2022-06-02	0.484	0.493	0.480	0.484	0.415	113,288
2022-06-01	0.482	0.497	0.474	0.496	0.425	208,865
2022-05-31	0.468	0.482	0.468	0.482	0.413	179,817
2022-05-30	0.484	0.490	0.470	0.479	0.411	344,500
2022-05-25	0.471	0.481	0.471	0.480	0.411	120,485
2022-05-24	0.482	0.482	0.473	0.480	0.411	146,716
2022-05-23	0.479	0.500	0.477	0.482	0.413	401,210
2022-05-20	0.480	0.480	0.469	0.477	0.408	283,851
2022-05-19	0.460	0.480	0.460	0.479	0.411	100,787
2022-05-18	0.465	0.480	0.465	0.480	0.411	200,740
2022-05-17	0.464	0.480	0.450	0.467	0.400	306,344
2022-05-16	0.459	0.480	0.452	0.464	0.398	717,673
2022-05-12	0.451	0.459	0.450	0.450	0.386	140,120
2022-05-11	0.451	0.470	0.450	0.455	0.390	48,789
2022-05-10	0.452	0.452	0.450	0.452	0.387	77,525
2022-05-09	0.451	0.469	0.450	0.461	0.395	263,623
2022-05-06	0.490	0.490	0.450	0.465	0.398	166,357
2022-05-05	0.480	0.480	0.450	0.466	0.399	133,926
2022-05-04	0.460	0.496	0.453	0.468	0.401	437,047
2022-05-03	0.460	0.473	0.451	0.464	0.398	151,150
2022-05-02	0.480	0.480	0.460	0.460	0.394	258,425
2022-04-29	0.464	0.499	0.459	0.499	0.428	82,070
2022-04-28	0.460	0.474	0.448	0.465	0.399	261,763
2022-04-27	0.450	0.500	0.450	0.471	0.404	42,747
2022-04-26	0.477	0.520	0.450	0.462	0.396	403,486
2022-04-25	0.470	0.477	0.455	0.470	0.402	63,920
2022-04-22	0.458	0.461	0.452	0.461	0.395	77,705
2022-04-21	0.453	0.459	0.453	0.458	0.393	84,748
2022-04-20	0.477	0.477	0.444	0.453	0.388	520,751
2022-04-19	0.450	0.476	0.450	0.459	0.393	336,057
2022-04-13	0.470	0.477	0.451	0.462	0.396	388,811
2022-04-12	0.470	0.481	0.459	0.471	0.403	187,920
2022-04-11	0.494	0.494	0.450	0.470	0.402	1,848,832
2022-04-08	0.500	0.500	0.484	0.497	0.426	505,408
2022-04-07	0.506	0.506	0.487	0.497	0.426	192,050
2022-04-06	0.495	0.507	0.493	0.500	0.429	247,529
2022-04-05	0.499	0.500	0.487	0.495	0.424	580,378
2022-04-04	0.508	0.508	0.490	0.500	0.428	465,649
2022-04-01	0.510	0.514	0.504	0.513	0.440	165,600
2022-03-31	0.506	0.510	0.504	0.504	0.432	103,573
2022-03-30	0.498	0.500	0.496	0.500	0.429	313,388

← NewerPage 19 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.