cBrain A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 316.50 | 327.00 | 315.00 | 322.00 | 315.70 | 30,675 |
| 2024-05-24 | 312.50 | 319.00 | 307.00 | 316.00 | 309.82 | 18,835 |
| 2024-05-23 | 316.50 | 318.00 | 312.00 | 312.50 | 306.39 | 13,043 |
| 2024-05-22 | 310.00 | 318.50 | 310.00 | 316.50 | 310.31 | 16,816 |
| 2024-05-21 | 313.00 | 317.50 | 311.00 | 313.00 | 306.88 | 14,141 |
| 2024-05-17 | 308.50 | 314.00 | 307.50 | 310.00 | 303.94 | 23,921 |
| 2024-05-16 | 316.00 | 326.50 | 308.50 | 311.50 | 305.41 | 34,079 |
| 2024-05-15 | 301.50 | 319.50 | 301.50 | 315.50 | 309.33 | 53,662 |
| 2024-05-14 | 295.00 | 304.00 | 294.50 | 301.00 | 295.11 | 30,370 |
| 2024-05-13 | 293.50 | 296.50 | 288.50 | 295.00 | 289.23 | 16,612 |
| 2024-05-08 | 287.00 | 291.50 | 287.00 | 287.00 | 281.39 | 11,107 |
| 2024-05-07 | 294.50 | 294.50 | 287.00 | 287.50 | 281.88 | 19,171 |
| 2024-05-06 | 285.00 | 292.00 | 284.00 | 291.00 | 285.31 | 43,645 |
| 2024-05-03 | 279.00 | 287.00 | 277.00 | 283.50 | 277.95 | 24,573 |
| 2024-05-02 | 282.50 | 284.00 | 276.00 | 278.00 | 272.56 | 26,932 |
| 2024-05-01 | 281.00 | 285.00 | 275.00 | 280.00 | 274.52 | 27,985 |
| 2024-04-30 | 296.00 | 296.50 | 280.50 | 281.50 | 275.99 | 44,587 |
| 2024-04-29 | 294.50 | 295.50 | 287.00 | 295.00 | 289.23 | 24,143 |
| 2024-04-26 | 290.00 | 300.00 | 290.00 | 293.00 | 287.27 | 54,402 |
| 2024-04-25 | 321.50 | 321.50 | 283.00 | 284.00 | 278.44 | 99,222 |
| 2024-04-24 | 315.50 | 328.00 | 315.50 | 321.50 | 314.94 | 52,821 |
| 2024-04-23 | 307.00 | 316.00 | 306.00 | 314.00 | 307.59 | 26,664 |
| 2024-04-22 | 304.00 | 309.50 | 302.00 | 307.00 | 300.73 | 33,190 |
| 2024-04-19 | 307.50 | 310.50 | 301.50 | 306.50 | 300.24 | 40,315 |
| 2024-04-18 | 317.00 | 320.50 | 309.00 | 312.50 | 306.12 | 34,704 |
| 2024-04-17 | 330.00 | 333.50 | 315.50 | 317.00 | 310.53 | 49,428 |
| 2024-04-16 | 333.00 | 335.50 | 326.00 | 331.00 | 324.24 | 32,877 |
| 2024-04-15 | 337.50 | 349.00 | 337.50 | 342.00 | 335.02 | 16,788 |
| 2024-04-12 | 346.50 | 353.50 | 337.50 | 338.00 | 331.10 | 212,933 |
| 2024-04-11 | 338.00 | 345.50 | 332.50 | 342.00 | 335.02 | 26,043 |
| 2024-04-10 | 339.00 | 345.00 | 334.00 | 340.00 | 333.06 | 28,381 |
| 2024-04-09 | 350.50 | 350.50 | 339.00 | 339.00 | 332.08 | 38,283 |
| 2024-04-08 | 353.00 | 356.50 | 345.00 | 352.00 | 344.81 | 25,624 |
| 2024-04-05 | 345.00 | 356.50 | 344.50 | 356.00 | 348.73 | 22,749 |
| 2024-04-04 | 352.50 | 359.50 | 352.50 | 355.00 | 347.75 | 17,872 |
| 2024-04-03 | 360.00 | 362.50 | 346.00 | 352.50 | 345.30 | 60,165 |
| 2024-04-02 | 380.00 | 383.00 | 361.00 | 361.00 | 353.63 | 38,761 |
| 2024-03-27 | 379.50 | 387.50 | 378.00 | 378.00 | 370.28 | 26,875 |
| 2024-03-26 | 381.00 | 389.00 | 379.50 | 381.00 | 373.22 | 32,869 |
| 2024-03-25 | 383.00 | 387.50 | 377.00 | 380.50 | 372.73 | 23,340 |
| 2024-03-22 | 361.50 | 388.00 | 360.50 | 383.00 | 375.18 | 61,205 |
| 2024-03-21 | 367.00 | 372.50 | 362.50 | 370.50 | 362.94 | 25,068 |
| 2024-03-20 | 357.00 | 370.50 | 355.50 | 365.50 | 358.04 | 28,605 |
| 2024-03-19 | 363.50 | 367.00 | 353.50 | 358.00 | 350.69 | 43,902 |
| 2024-03-18 | 377.50 | 378.00 | 364.00 | 364.00 | 356.57 | 41,336 |
| 2024-03-15 | 376.00 | 378.00 | 367.50 | 369.00 | 361.47 | 28,823 |
| 2024-03-14 | 366.50 | 379.00 | 365.00 | 376.00 | 368.32 | 52,272 |
| 2024-03-13 | 361.00 | 377.00 | 357.50 | 366.50 | 359.02 | 70,331 |
| 2024-03-12 | 345.00 | 364.00 | 341.00 | 362.50 | 355.10 | 57,201 |
| 2024-03-11 | 355.00 | 355.00 | 342.00 | 344.50 | 337.47 | 45,587 |
| 2024-03-08 | 355.00 | 358.50 | 348.00 | 357.50 | 350.20 | 44,569 |
| 2024-03-07 | 344.50 | 354.00 | 340.50 | 354.00 | 346.77 | 46,216 |
| 2024-03-06 | 332.50 | 348.00 | 330.00 | 344.50 | 337.47 | 48,871 |
| 2024-03-05 | 337.00 | 343.50 | 332.00 | 332.00 | 325.22 | 41,167 |
| 2024-03-04 | 335.00 | 340.50 | 332.50 | 337.00 | 330.12 | 44,522 |
| 2024-03-01 | 343.50 | 344.50 | 320.50 | 331.00 | 324.24 | 110,852 |
| 2024-02-29 | 331.50 | 344.50 | 328.00 | 343.50 | 336.49 | 74,867 |
| 2024-02-28 | 330.00 | 340.50 | 323.00 | 328.00 | 321.30 | 82,254 |
| 2024-02-27 | 326.50 | 331.00 | 313.50 | 330.00 | 323.26 | 55,100 |
| 2024-02-26 | 305.00 | 329.00 | 302.50 | 328.00 | 321.30 | 115,948 |
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.