Broendbyernes IF Fodbold AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	0.504	0.514	0.500	0.500	0.429	292,724
2022-03-28	0.500	0.510	0.498	0.502	0.430	88,912
2022-03-25	0.506	0.514	0.502	0.504	0.432	203,959
2022-03-24	0.522	0.526	0.504	0.506	0.434	104,424
2022-03-23	0.502	0.516	0.500	0.506	0.434	63,178
2022-03-22	0.498	0.506	0.496	0.502	0.430	441,399
2022-03-21	0.508	0.518	0.497	0.508	0.435	756,894
2022-03-18	0.534	0.534	0.504	0.522	0.447	469,920
2022-03-17	0.518	0.534	0.514	0.534	0.458	339,891
2022-03-16	0.532	0.542	0.528	0.538	0.461	101,738
2022-03-15	0.546	0.546	0.536	0.538	0.461	98,868
2022-03-14	0.570	0.570	0.530	0.546	0.468	320,391
2022-03-11	0.542	0.558	0.532	0.540	0.463	310,921
2022-03-10	0.520	0.550	0.520	0.542	0.465	445,118
2022-03-09	0.558	0.558	0.520	0.536	0.459	410,972
2022-03-08	0.558	0.566	0.556	0.556	0.477	116,581
2022-03-07	0.574	0.574	0.550	0.554	0.475	407,645
2022-03-04	0.550	0.580	0.530	0.556	0.477	1,590,094
2022-03-03	0.570	0.588	0.540	0.550	0.471	1,002,063
2022-03-02	0.544	0.568	0.544	0.568	0.487	341,984
2022-03-01	0.564	0.596	0.542	0.558	0.478	782,015
2022-02-28	0.502	0.550	0.495	0.538	0.461	1,938,834
2022-02-25	0.487	0.502	0.487	0.497	0.426	157,943
2022-02-24	0.504	0.506	0.480	0.487	0.417	449,994
2022-02-23	0.500	0.518	0.500	0.506	0.434	253,025
2022-02-22	0.508	0.520	0.495	0.500	0.429	641,153
2022-02-21	0.500	0.510	0.495	0.504	0.432	462,548
2022-02-18	0.498	0.504	0.494	0.502	0.430	235,824
2022-02-17	0.489	0.502	0.489	0.492	0.422	307,476
2022-02-16	0.502	0.508	0.488	0.488	0.418	205,089
2022-02-15	0.508	0.508	0.500	0.506	0.434	240,726
2022-02-14	0.508	0.508	0.498	0.508	0.435	215,280
2022-02-11	0.502	0.508	0.500	0.508	0.435	161,994
2022-02-10	0.510	0.510	0.499	0.500	0.429	100,980
2022-02-09	0.491	0.510	0.490	0.510	0.437	305,108
2022-02-08	0.495	0.495	0.491	0.495	0.424	66,561
2022-02-07	0.499	0.499	0.492	0.498	0.427	89,267
2022-02-04	0.495	0.504	0.493	0.499	0.428	79,019
2022-02-03	0.491	0.504	0.491	0.496	0.425	213,593
2022-02-02	0.512	0.512	0.493	0.500	0.429	336,965
2022-02-01	0.499	0.506	0.488	0.488	0.418	332,416
2022-01-31	0.500	0.502	0.493	0.500	0.429	670,945
2022-01-28	0.500	0.504	0.493	0.497	0.426	509,353
2022-01-27	0.504	0.512	0.502	0.502	0.430	166,840
2022-01-26	0.508	0.512	0.499	0.502	0.430	429,592
2022-01-25	0.498	0.510	0.491	0.498	0.427	574,742
2022-01-24	0.500	0.516	0.488	0.499	0.428	398,531
2022-01-21	0.516	0.524	0.500	0.500	0.429	394,393
2022-01-20	0.518	0.522	0.516	0.518	0.444	110,768
2022-01-19	0.518	0.530	0.514	0.524	0.449	217,581
2022-01-18	0.522	0.538	0.514	0.520	0.446	340,325
2022-01-17	0.520	0.530	0.510	0.518	0.444	555,425
2022-01-14	0.522	0.524	0.512	0.522	0.447	130,219
2022-01-13	0.508	0.520	0.506	0.520	0.446	289,900
2022-01-12	0.520	0.520	0.504	0.512	0.439	144,062
2022-01-11	0.508	0.508	0.500	0.502	0.430	366,262
2022-01-10	0.508	0.510	0.498	0.506	0.434	209,271
2022-01-07	0.496	0.506	0.495	0.502	0.430	399,780
2022-01-06	0.491	0.502	0.491	0.495	0.424	230,473
2022-01-05	0.506	0.510	0.492	0.506	0.434	275,254

← NewerPage 20 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.