cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	180.40	180.80	176.60	177.60	173.97	16,846
2023-09-04	178.20	181.40	178.20	180.80	177.11	14,927
2023-09-01	178.20	180.60	176.60	177.60	173.97	13,574
2023-08-31	174.80	179.20	172.40	178.80	175.15	23,392
2023-08-30	175.60	176.40	171.40	172.80	169.27	17,074
2023-08-29	172.40	176.20	172.40	175.20	171.62	29,665
2023-08-28	176.40	179.00	170.20	170.40	166.92	35,364
2023-08-25	170.60	176.40	169.40	173.60	170.06	35,846
2023-08-24	174.40	183.00	168.20	170.40	166.92	96,213
2023-08-23	146.20	175.80	146.20	172.60	169.08	190,180
2023-08-22	143.00	148.00	142.80	146.00	143.02	14,733
2023-08-21	141.20	142.60	137.80	141.20	138.32	19,790
2023-08-18	143.40	143.40	137.20	141.00	138.12	38,389
2023-08-17	149.20	149.20	143.20	145.00	142.04	13,878
2023-08-16	149.80	150.00	145.80	150.00	146.94	14,099
2023-08-15	154.00	157.60	148.80	149.40	146.35	16,211
2023-08-14	152.20	154.40	151.60	153.20	150.07	6,223
2023-08-11	152.60	154.20	150.40	151.60	148.50	9,427
2023-08-10	158.60	158.60	151.00	152.60	149.48	11,800
2023-08-09	152.40	159.60	152.40	158.60	155.36	23,557
2023-08-08	149.60	154.80	147.80	152.40	149.29	45,402
2023-08-07	141.20	152.00	141.20	149.40	146.35	44,103
2023-08-04	143.00	143.00	141.00	141.20	138.32	12,814
2023-08-03	144.20	145.20	140.20	142.20	139.30	9,443
2023-08-02	145.20	147.80	143.80	144.20	141.26	8,847
2023-08-01	149.00	150.00	146.60	147.20	144.19	11,867
2023-07-31	151.20	151.40	148.00	149.40	146.35	18,399
2023-07-28	153.40	155.40	151.00	151.40	148.31	7,488
2023-07-27	152.60	157.60	152.60	156.00	152.81	5,068
2023-07-26	154.00	155.40	151.80	154.40	151.25	8,792
2023-07-25	153.20	154.00	152.60	154.00	150.86	6,798
2023-07-24	157.00	157.60	153.20	153.20	150.07	8,140
2023-07-21	154.60	157.00	153.60	157.00	153.79	8,751
2023-07-20	164.00	164.00	155.00	155.60	152.42	12,759
2023-07-19	154.80	162.60	154.80	162.00	158.69	25,766
2023-07-18	152.00	156.40	151.60	155.60	152.42	12,647
2023-07-17	151.40	153.40	148.60	152.60	149.48	6,767
2023-07-14	157.20	157.20	152.00	152.40	149.29	15,166
2023-07-13	149.20	157.80	149.20	156.40	153.21	15,231
2023-07-12	149.80	153.60	146.40	152.80	149.68	18,074
2023-07-11	152.80	155.20	152.00	152.20	149.09	7,083
2023-07-10	152.80	153.40	148.80	153.40	150.27	9,207
2023-07-07	156.20	156.40	153.00	153.80	150.66	10,629
2023-07-06	152.40	156.20	151.60	156.20	153.01	13,138
2023-07-05	155.00	155.00	151.80	152.40	149.29	6,962
2023-07-04	151.20	155.00	151.20	155.00	151.84	8,962
2023-07-03	156.80	156.80	150.60	151.80	148.70	14,624
2023-06-30	152.40	155.80	151.00	155.20	152.03	21,267
2023-06-29	151.20	154.60	151.20	152.40	149.29	18,053
2023-06-28	146.60	151.20	144.60	151.20	148.11	15,814
2023-06-27	144.40	147.80	144.00	144.60	141.65	14,318
2023-06-26	145.40	145.60	143.00	143.80	140.86	8,153
2023-06-23	144.80	146.40	142.00	145.40	142.43	10,967
2023-06-22	147.00	148.00	144.60	147.20	144.19	9,375
2023-06-21	153.80	153.80	147.20	147.40	144.39	25,867
2023-06-20	157.80	157.80	153.20	154.00	150.86	11,407
2023-06-19	161.60	161.60	152.40	154.40	151.25	23,269
2023-06-16	163.40	163.60	160.60	163.00	159.67	32,218
2023-06-15	164.00	164.60	158.20	163.40	160.06	28,942
2023-06-14	167.00	169.00	162.20	163.80	160.46	26,528

← NewerPage 14 of 21 · 1,253 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.