cBrain A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 296.50 | 304.00 | 290.50 | 302.50 | 296.32 | 73,909 |
| 2024-02-22 | 280.00 | 299.00 | 274.00 | 296.50 | 290.45 | 200,894 |
| 2024-02-21 | 270.50 | 272.50 | 266.00 | 269.00 | 263.51 | 34,125 |
| 2024-02-20 | 280.00 | 280.00 | 269.00 | 270.00 | 264.49 | 37,341 |
| 2024-02-19 | 273.50 | 281.50 | 273.50 | 280.00 | 274.28 | 49,359 |
| 2024-02-16 | 268.00 | 274.50 | 265.50 | 273.00 | 267.43 | 66,045 |
| 2024-02-15 | 263.50 | 268.00 | 261.50 | 267.50 | 262.04 | 30,398 |
| 2024-02-14 | 254.50 | 263.00 | 254.50 | 261.50 | 256.16 | 27,055 |
| 2024-02-13 | 265.00 | 265.00 | 251.00 | 254.50 | 249.30 | 43,158 |
| 2024-02-12 | 263.50 | 269.00 | 262.00 | 265.50 | 260.08 | 31,273 |
| 2024-02-09 | 264.00 | 264.00 | 255.00 | 263.00 | 257.63 | 25,657 |
| 2024-02-08 | 247.50 | 264.50 | 247.50 | 264.00 | 258.61 | 94,089 |
| 2024-02-07 | 247.00 | 249.00 | 242.50 | 247.50 | 242.45 | 19,302 |
| 2024-02-06 | 247.50 | 249.50 | 243.50 | 247.00 | 241.96 | 20,323 |
| 2024-02-05 | 241.50 | 249.50 | 241.50 | 248.00 | 242.94 | 23,819 |
| 2024-02-02 | 252.00 | 252.50 | 239.00 | 240.00 | 235.10 | 29,915 |
| 2024-02-01 | 251.50 | 254.00 | 249.00 | 251.00 | 245.88 | 19,220 |
| 2024-01-31 | 247.00 | 253.50 | 245.00 | 251.50 | 246.37 | 36,074 |
| 2024-01-30 | 237.50 | 249.00 | 236.50 | 247.00 | 241.96 | 49,007 |
| 2024-01-29 | 236.00 | 237.00 | 231.00 | 237.00 | 232.16 | 19,959 |
| 2024-01-26 | 229.00 | 238.00 | 229.00 | 236.00 | 231.18 | 23,667 |
| 2024-01-25 | 231.00 | 232.50 | 228.50 | 229.50 | 224.81 | 17,565 |
| 2024-01-24 | 233.00 | 237.00 | 230.50 | 230.50 | 225.79 | 19,556 |
| 2024-01-23 | 238.50 | 238.50 | 228.50 | 229.50 | 224.81 | 36,122 |
| 2024-01-22 | 237.50 | 239.50 | 234.00 | 238.50 | 233.63 | 22,655 |
| 2024-01-19 | 242.00 | 244.00 | 233.00 | 233.00 | 228.24 | 23,749 |
| 2024-01-18 | 233.00 | 241.50 | 233.00 | 241.50 | 236.57 | 33,338 |
| 2024-01-17 | 232.00 | 235.50 | 229.00 | 232.00 | 227.26 | 22,001 |
| 2024-01-16 | 239.50 | 243.50 | 233.50 | 234.00 | 229.22 | 57,307 |
| 2024-01-15 | 217.00 | 246.00 | 212.50 | 240.50 | 235.59 | 193,087 |
| 2024-01-12 | 215.50 | 223.00 | 215.50 | 217.00 | 212.57 | 41,357 |
| 2024-01-11 | 226.00 | 227.50 | 215.00 | 215.00 | 210.61 | 58,060 |
| 2024-01-10 | 221.00 | 226.00 | 220.00 | 225.00 | 220.41 | 39,762 |
| 2024-01-09 | 221.50 | 226.00 | 216.00 | 221.00 | 216.49 | 60,789 |
| 2024-01-08 | 211.50 | 221.00 | 211.00 | 220.50 | 216.00 | 52,843 |
| 2024-01-05 | 226.50 | 227.50 | 213.50 | 214.50 | 210.12 | 126,114 |
| 2024-01-04 | 243.50 | 250.00 | 225.50 | 229.00 | 224.32 | 86,801 |
| 2024-01-03 | 265.00 | 265.00 | 244.00 | 244.50 | 239.51 | 85,202 |
| 2024-01-02 | 272.00 | 275.50 | 258.50 | 265.00 | 259.59 | 51,467 |
| 2023-12-29 | 273.00 | 276.00 | 269.00 | 269.00 | 263.51 | 44,562 |
| 2023-12-28 | 266.00 | 275.00 | 266.00 | 273.00 | 267.43 | 31,363 |
| 2023-12-27 | 268.00 | 274.50 | 266.00 | 266.00 | 260.57 | 62,915 |
| 2023-12-22 | 262.00 | 269.50 | 260.00 | 267.00 | 261.55 | 28,471 |
| 2023-12-21 | 250.50 | 264.00 | 248.00 | 264.00 | 258.61 | 38,006 |
| 2023-12-20 | 256.00 | 256.00 | 248.50 | 252.50 | 247.34 | 23,757 |
| 2023-12-19 | 247.50 | 261.00 | 247.00 | 254.00 | 248.81 | 53,805 |
| 2023-12-18 | 244.50 | 252.00 | 243.00 | 247.50 | 242.45 | 30,695 |
| 2023-12-15 | 239.00 | 246.50 | 239.00 | 246.50 | 241.47 | 33,805 |
| 2023-12-14 | 240.00 | 246.00 | 236.00 | 238.00 | 233.14 | 26,451 |
| 2023-12-13 | 231.00 | 234.00 | 225.50 | 231.50 | 226.77 | 43,080 |
| 2023-12-12 | 232.00 | 236.00 | 229.00 | 230.50 | 225.79 | 27,816 |
| 2023-12-11 | 237.50 | 240.50 | 231.50 | 235.00 | 230.20 | 18,564 |
| 2023-12-08 | 238.50 | 241.50 | 235.00 | 238.00 | 233.14 | 19,241 |
| 2023-12-07 | 242.00 | 243.00 | 234.00 | 239.50 | 234.61 | 37,862 |
| 2023-12-06 | 243.00 | 248.00 | 241.50 | 246.00 | 240.98 | 17,999 |
| 2023-12-05 | 238.00 | 243.00 | 237.50 | 240.00 | 235.10 | 16,604 |
| 2023-12-04 | 238.00 | 248.00 | 238.00 | 239.50 | 234.61 | 39,754 |
| 2023-12-01 | 243.50 | 244.00 | 236.00 | 236.00 | 231.18 | 50,046 |
| 2023-11-30 | 254.00 | 255.00 | 243.50 | 246.00 | 240.98 | 53,511 |
| 2023-11-29 | 243.00 | 254.50 | 242.50 | 252.00 | 246.85 | 35,961 |
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.