cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	168.20	168.80	165.60	167.80	164.37	25,955
2023-06-12	156.60	168.00	156.20	167.20	163.79	94,511
2023-06-09	149.60	155.00	148.60	155.00	151.84	44,550
2023-06-08	152.40	152.40	148.00	149.20	146.15	16,469
2023-06-07	158.20	158.60	152.00	152.40	149.29	32,893
2023-06-06	152.80	158.40	152.60	158.20	154.97	62,747
2023-06-02	141.00	152.20	141.00	150.80	147.72	85,521
2023-06-01	133.40	140.80	133.20	138.20	135.38	31,360
2023-05-31	132.40	134.20	131.60	133.40	130.68	17,768
2023-05-30	137.00	137.80	132.00	132.00	129.30	20,463
2023-05-26	133.00	136.80	132.80	136.80	134.01	15,100
2023-05-25	134.00	136.00	132.20	134.80	132.05	12,058
2023-05-24	134.00	134.00	131.20	131.80	129.11	13,795
2023-05-23	137.00	137.00	133.60	133.80	131.07	8,414
2023-05-22	134.40	136.80	134.40	136.60	133.81	10,141
2023-05-17	135.20	135.20	133.60	134.20	131.46	7,492
2023-05-16	136.60	137.40	135.20	136.00	133.22	9,280
2023-05-15	136.80	138.80	136.20	136.60	133.81	9,605
2023-05-12	138.60	138.80	135.40	136.20	133.42	9,117
2023-05-11	139.20	139.80	136.80	138.40	135.57	12,207
2023-05-10	138.20	139.60	134.80	138.40	135.57	10,408
2023-05-09	137.60	138.40	134.60	138.40	135.57	11,996
2023-05-08	135.20	138.80	135.20	137.40	134.59	8,572
2023-05-04	139.00	139.80	134.40	134.40	131.66	15,538
2023-05-03	140.60	140.60	136.40	139.00	136.16	19,309
2023-05-02	140.00	144.00	140.00	140.40	137.53	16,513
2023-05-01	138.00	140.80	138.00	139.20	136.36	5,821
2023-04-28	136.40	140.00	135.00	139.20	136.36	136,564
2023-04-27	131.00	135.20	131.00	135.20	132.44	14,738
2023-04-26	132.00	133.60	131.00	131.40	128.72	10,095
2023-04-25	132.60	134.00	131.40	133.00	130.28	6,840
2023-04-24	133.80	136.00	133.00	133.00	130.28	8,320
2023-04-21	132.60	134.00	130.20	133.80	131.07	13,647
2023-04-20	138.00	138.00	132.60	132.60	129.89	30,467
2023-04-19	134.20	143.00	131.60	137.00	134.00	59,659
2023-04-18	138.40	138.40	133.40	135.20	132.24	28,705
2023-04-17	142.80	144.00	138.00	138.40	135.37	21,721
2023-04-14	143.00	143.00	140.00	140.40	137.32	25,874
2023-04-13	136.00	142.00	135.60	141.80	138.69	16,596
2023-04-12	137.00	139.40	135.20	136.00	133.02	15,665
2023-04-11	138.80	140.80	136.60	138.00	134.98	12,522
2023-04-05	140.80	140.80	136.20	137.00	134.00	14,046
2023-04-04	142.20	143.00	139.80	140.80	137.71	20,526
2023-04-03	142.60	146.40	139.40	142.00	138.89	37,516
2023-03-31	134.80	141.10	132.80	139.90	136.83	31,065
2023-03-30	130.90	134.90	130.90	134.40	131.45	12,463
2023-03-29	125.90	131.00	125.90	130.40	127.54	11,008
2023-03-28	130.90	132.30	125.70	128.50	125.68	28,760
2023-03-27	133.60	133.70	130.30	130.30	127.44	19,472
2023-03-24	134.00	134.00	130.40	132.80	129.89	9,202
2023-03-23	131.70	134.40	131.30	133.70	130.77	7,644
2023-03-22	136.20	136.50	133.00	133.10	130.18	17,039
2023-03-21	137.40	138.40	135.80	136.20	133.21	14,361
2023-03-20	137.80	138.00	133.50	137.40	134.39	14,087
2023-03-17	137.70	143.80	137.10	139.30	136.25	14,954
2023-03-16	139.60	142.10	137.00	142.10	138.99	10,097
2023-03-15	145.20	146.00	138.00	139.60	136.54	16,149
2023-03-14	137.90	147.60	136.00	144.30	141.14	48,221
2023-03-13	136.00	137.40	132.60	136.20	133.21	22,895
2023-03-10	136.00	137.60	135.30	136.00	133.02	24,886

← NewerPage 15 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.