cBrain A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 258.50 | 262.00 | 248.00 | 249.00 | 244.13 | 16,684 |
| 2024-08-19 | 254.00 | 259.00 | 252.50 | 256.50 | 251.48 | 18,520 |
| 2024-08-16 | 255.50 | 259.00 | 252.50 | 253.50 | 248.54 | 20,191 |
| 2024-08-15 | 251.50 | 256.00 | 247.00 | 255.50 | 250.50 | 20,337 |
| 2024-08-14 | 244.50 | 252.00 | 244.50 | 251.00 | 246.09 | 15,328 |
| 2024-08-13 | 244.00 | 245.00 | 237.00 | 244.00 | 239.23 | 8,213 |
| 2024-08-12 | 248.50 | 249.00 | 243.00 | 244.50 | 239.72 | 9,076 |
| 2024-08-09 | 245.50 | 249.00 | 242.50 | 244.50 | 239.72 | 16,591 |
| 2024-08-08 | 242.00 | 246.00 | 236.50 | 246.00 | 241.19 | 11,968 |
| 2024-08-07 | 242.00 | 244.00 | 239.00 | 242.00 | 237.27 | 9,680 |
| 2024-08-06 | 231.50 | 241.00 | 231.00 | 237.50 | 232.85 | 18,186 |
| 2024-08-05 | 227.00 | 233.50 | 218.00 | 230.50 | 225.99 | 31,077 |
| 2024-08-02 | 250.00 | 250.00 | 237.00 | 237.00 | 232.36 | 28,885 |
| 2024-08-01 | 258.00 | 261.50 | 253.50 | 253.50 | 248.54 | 18,807 |
| 2024-07-31 | 245.50 | 255.50 | 245.00 | 255.50 | 250.50 | 18,542 |
| 2024-07-30 | 243.00 | 246.50 | 243.00 | 245.50 | 240.70 | 20,800 |
| 2024-07-29 | 247.00 | 251.00 | 244.50 | 244.50 | 239.72 | 13,831 |
| 2024-07-26 | 245.00 | 248.00 | 245.00 | 246.00 | 241.19 | 10,965 |
| 2024-07-25 | 249.00 | 249.00 | 243.50 | 245.00 | 240.21 | 17,577 |
| 2024-07-24 | 250.00 | 252.00 | 248.00 | 250.00 | 245.11 | 7,120 |
| 2024-07-23 | 246.50 | 251.50 | 245.00 | 250.00 | 245.11 | 12,728 |
| 2024-07-22 | 237.50 | 246.50 | 237.50 | 245.00 | 240.21 | 11,782 |
| 2024-07-19 | 238.50 | 239.00 | 236.00 | 237.50 | 232.85 | 11,506 |
| 2024-07-18 | 235.50 | 241.50 | 234.50 | 238.50 | 233.83 | 17,975 |
| 2024-07-17 | 235.50 | 239.50 | 234.50 | 236.50 | 231.87 | 12,373 |
| 2024-07-16 | 235.00 | 238.50 | 232.50 | 237.00 | 232.36 | 11,912 |
| 2024-07-15 | 237.00 | 239.00 | 235.50 | 236.00 | 231.38 | 7,849 |
| 2024-07-12 | 239.00 | 240.50 | 232.00 | 239.50 | 234.81 | 19,419 |
| 2024-07-11 | 238.50 | 242.50 | 236.50 | 239.50 | 234.81 | 24,549 |
| 2024-07-10 | 238.00 | 242.50 | 237.50 | 240.50 | 235.80 | 12,701 |
| 2024-07-09 | 241.50 | 245.00 | 235.00 | 238.50 | 233.83 | 24,394 |
| 2024-07-08 | 247.00 | 249.00 | 242.00 | 242.00 | 237.27 | 12,103 |
| 2024-07-05 | 245.00 | 252.50 | 244.50 | 245.50 | 240.70 | 14,112 |
| 2024-07-04 | 244.50 | 246.50 | 243.00 | 243.50 | 238.74 | 10,646 |
| 2024-07-03 | 240.00 | 248.00 | 239.00 | 245.00 | 240.21 | 13,915 |
| 2024-07-02 | 240.50 | 244.50 | 235.00 | 239.50 | 234.81 | 22,189 |
| 2024-07-01 | 250.00 | 250.00 | 241.50 | 243.00 | 238.25 | 13,025 |
| 2024-06-28 | 249.50 | 250.00 | 242.00 | 244.00 | 239.23 | 12,681 |
| 2024-06-27 | 251.50 | 251.50 | 243.00 | 244.00 | 239.23 | 15,810 |
| 2024-06-26 | 246.50 | 251.50 | 244.00 | 248.50 | 243.64 | 16,482 |
| 2024-06-25 | 246.50 | 249.50 | 242.00 | 249.00 | 244.13 | 20,245 |
| 2024-06-24 | 247.00 | 249.00 | 241.50 | 247.50 | 242.66 | 18,467 |
| 2024-06-21 | 247.50 | 252.50 | 243.50 | 247.50 | 242.66 | 34,872 |
| 2024-06-20 | 240.00 | 249.50 | 239.00 | 248.50 | 243.64 | 23,074 |
| 2024-06-19 | 241.00 | 246.00 | 239.00 | 241.50 | 236.78 | 26,126 |
| 2024-06-18 | 248.00 | 248.00 | 238.50 | 240.50 | 235.80 | 51,904 |
| 2024-06-17 | 249.50 | 252.50 | 243.50 | 248.00 | 243.15 | 24,357 |
| 2024-06-14 | 253.50 | 255.50 | 246.00 | 248.50 | 243.64 | 40,622 |
| 2024-06-13 | 261.00 | 263.00 | 252.50 | 254.00 | 249.03 | 35,755 |
| 2024-06-12 | 257.50 | 266.50 | 254.50 | 260.50 | 255.40 | 67,309 |
| 2024-06-11 | 280.00 | 282.50 | 253.50 | 258.00 | 252.95 | 174,580 |
| 2024-06-10 | 295.50 | 299.00 | 289.00 | 298.00 | 292.17 | 11,400 |
| 2024-06-07 | 306.50 | 307.50 | 295.50 | 297.50 | 291.68 | 25,769 |
| 2024-06-06 | 309.00 | 318.50 | 305.00 | 307.00 | 300.99 | 30,367 |
| 2024-06-04 | 309.50 | 309.50 | 303.50 | 303.50 | 297.56 | 14,409 |
| 2024-06-03 | 310.00 | 311.00 | 303.00 | 306.50 | 300.50 | 28,666 |
| 2024-05-31 | 300.50 | 307.00 | 300.50 | 306.50 | 300.50 | 28,273 |
| 2024-05-30 | 300.50 | 307.50 | 300.50 | 304.00 | 298.05 | 16,770 |
| 2024-05-29 | 316.50 | 316.50 | 304.50 | 305.00 | 299.03 | 35,956 |
| 2024-05-28 | 325.00 | 329.00 | 317.00 | 317.50 | 311.29 | 22,986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 1.0000 DKK |
| 2025-04-30 | 0.6400 DKK |
| 2024-04-25 | 0.2800 DKK |
| 2023-04-20 | 0.2100 DKK |
| 2022-04-29 | 0.1700 DKK |
| 2021-04-22 | 0.1400 DKK |
| 2020-04-23 | 0.1200 DKK |
| 2019-04-25 | 0.1100 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.