cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	240.00	244.00	235.50	240.00	235.10	17,308
2023-11-27	245.50	245.50	238.00	242.00	237.06	27,654
2023-11-24	251.50	254.50	244.50	245.50	240.49	49,665
2023-11-23	251.50	254.50	245.00	251.50	246.37	21,287
2023-11-22	245.00	251.00	237.50	250.50	245.39	34,497
2023-11-21	244.50	255.00	242.00	245.00	240.00	61,492
2023-11-20	231.00	246.00	231.00	243.50	238.53	62,200
2023-11-17	216.50	231.00	216.50	229.50	224.81	74,595
2023-11-16	215.00	219.00	211.00	215.50	211.10	21,926
2023-11-15	223.00	228.00	215.00	215.50	211.10	44,795
2023-11-14	210.00	222.00	208.50	222.00	217.47	34,552
2023-11-13	209.00	216.50	209.00	213.00	208.65	23,476
2023-11-10	205.00	210.00	201.50	208.50	204.24	20,377
2023-11-09	198.40	210.00	198.20	207.50	203.26	30,200
2023-11-08	193.20	203.00	193.00	198.40	194.35	24,775
2023-11-07	198.40	198.40	190.00	193.00	189.06	17,143
2023-11-06	194.80	200.00	192.00	198.60	194.55	20,181
2023-11-03	190.20	195.00	185.00	187.20	183.38	25,408
2023-11-02	192.20	205.50	190.00	195.20	191.21	38,526
2023-11-01	185.00	189.20	180.60	187.80	183.97	25,428
2023-10-31	172.20	184.20	172.20	182.20	178.48	28,493
2023-10-30	181.60	181.60	171.40	172.00	168.49	28,909
2023-10-27	181.00	183.20	175.60	178.80	175.15	24,724
2023-10-26	185.00	185.40	179.00	181.00	177.30	34,766
2023-10-25	199.00	199.00	186.80	187.40	183.57	30,792
2023-10-24	193.60	200.00	193.60	199.00	194.94	30,475
2023-10-23	203.50	207.00	189.00	193.20	189.26	41,476
2023-10-20	211.00	211.50	201.50	203.50	199.35	17,557
2023-10-19	205.50	211.00	205.00	209.00	204.73	17,117
2023-10-18	221.00	221.50	205.50	206.00	201.79	53,387
2023-10-17	215.00	220.50	213.50	220.50	216.00	34,890
2023-10-16	210.50	215.50	210.00	215.00	210.61	19,264
2023-10-13	216.00	216.00	207.50	209.50	205.22	29,475
2023-10-12	220.00	222.00	212.50	217.00	212.57	39,039
2023-10-11	211.50	220.00	211.50	219.50	215.02	38,929
2023-10-10	213.50	217.00	210.50	211.00	206.69	17,061
2023-10-09	217.00	219.50	210.50	212.00	207.67	36,186
2023-10-06	213.00	218.50	213.00	216.00	211.59	36,218
2023-10-05	206.00	215.50	204.50	211.00	206.69	48,749
2023-10-04	204.00	205.50	197.40	203.50	199.35	24,141
2023-10-03	205.00	207.00	199.60	206.00	201.79	48,474
2023-10-02	201.50	207.00	199.20	201.00	196.90	45,258
2023-09-29	197.80	202.50	195.20	199.80	195.72	42,888
2023-09-28	190.20	197.40	188.00	196.00	192.00	30,489
2023-09-27	188.80	191.20	185.80	190.20	186.32	13,004
2023-09-26	185.80	191.60	185.00	188.80	184.95	24,905
2023-09-25	194.80	196.60	184.00	189.20	185.34	30,191
2023-09-22	197.20	203.50	190.80	194.80	190.82	51,186
2023-09-21	194.00	199.40	193.60	197.20	193.17	164,094
2023-09-20	184.40	195.60	184.40	195.40	191.41	53,647
2023-09-19	178.80	186.40	178.80	184.40	180.64	18,078
2023-09-18	182.40	185.40	178.60	178.80	175.15	9,971
2023-09-15	183.80	187.00	181.80	182.40	178.68	23,459
2023-09-14	180.40	185.80	177.80	183.80	180.05	23,516
2023-09-13	180.00	184.00	176.60	180.00	176.32	60,546
2023-09-12	180.20	182.60	178.00	180.00	176.32	13,522
2023-09-11	172.00	181.80	172.00	180.20	176.52	68,413
2023-09-08	169.40	173.20	168.80	171.20	167.70	16,060
2023-09-07	174.80	176.00	168.40	171.20	167.70	23,220
2023-09-06	176.80	178.00	173.00	175.00	171.43	12,235

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.