cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	139.50	139.50	137.50	138.20	135.17	11,597
2023-03-08	141.00	141.00	137.70	139.50	136.44	12,064
2023-03-07	144.20	145.00	140.00	141.10	138.01	23,071
2023-03-06	142.90	145.00	141.40	144.50	141.33	33,889
2023-03-03	139.00	142.20	138.50	142.20	139.08	23,999
2023-03-02	140.00	140.60	138.00	138.00	134.98	13,978
2023-03-01	139.40	141.30	138.00	140.50	137.42	19,411
2023-02-28	141.00	141.60	139.10	139.40	136.34	25,773
2023-02-27	140.00	144.70	138.00	142.70	139.57	24,215
2023-02-24	154.60	154.60	141.10	141.10	138.01	52,325
2023-02-23	149.50	158.80	149.50	151.00	147.69	50,873
2023-02-22	152.00	152.00	148.00	149.00	145.73	32,244
2023-02-21	151.50	152.50	149.20	152.00	148.67	17,576
2023-02-20	151.00	152.40	148.00	151.50	148.18	23,881
2023-02-17	153.10	154.00	150.50	153.20	149.84	41,901
2023-02-16	152.20	155.80	152.20	154.60	151.21	27,644
2023-02-15	152.70	153.80	150.90	151.70	148.37	14,579
2023-02-14	150.70	154.50	150.30	152.60	149.26	26,888
2023-02-13	152.00	152.00	149.10	150.70	147.40	20,444
2023-02-10	154.60	156.50	150.60	150.70	147.40	33,496
2023-02-09	161.00	161.00	155.80	155.80	152.39	36,204
2023-02-08	160.10	163.00	159.50	160.00	156.49	24,815
2023-02-07	159.20	159.90	156.10	158.00	154.54	15,262
2023-02-06	161.80	162.50	157.70	159.10	155.61	14,827
2023-02-03	165.10	165.10	158.30	161.80	158.25	29,449
2023-02-02	157.30	167.00	157.00	167.00	163.34	51,220
2023-02-01	154.10	156.50	152.60	154.00	150.62	15,229
2023-01-31	153.00	154.10	151.20	153.60	150.23	21,907
2023-01-30	157.60	157.60	152.10	153.00	149.65	12,564
2023-01-27	157.90	157.90	155.00	157.60	154.15	9,477
2023-01-26	153.80	159.00	153.80	157.90	154.44	22,819
2023-01-25	160.00	160.00	150.20	152.00	148.67	28,289
2023-01-24	161.50	163.00	158.10	160.10	156.59	18,652
2023-01-23	161.10	165.40	157.60	161.20	157.67	25,252
2023-01-20	156.00	160.40	152.20	159.50	156.00	41,448
2023-01-19	155.00	157.40	150.80	153.00	149.65	60,438
2023-01-18	160.00	161.50	155.00	156.30	152.87	32,754
2023-01-17	160.50	161.00	158.20	159.90	156.40	28,641
2023-01-16	159.90	161.60	159.50	160.00	156.49	20,628
2023-01-13	161.20	162.70	158.80	159.90	156.40	20,193
2023-01-12	164.00	164.80	159.30	160.70	157.18	17,525
2023-01-11	160.20	169.10	160.20	163.80	160.21	32,168
2023-01-10	164.90	164.90	160.20	161.10	157.57	13,956
2023-01-09	158.10	166.50	158.00	166.00	162.36	26,513
2023-01-06	153.90	157.70	151.70	157.20	153.75	21,008
2023-01-05	160.60	161.00	153.80	153.80	150.43	19,792
2023-01-04	167.00	167.10	159.00	160.00	156.49	16,957
2023-01-03	163.80	169.50	162.40	167.00	163.34	29,720
2023-01-02	158.20	164.30	156.50	163.50	159.92	80,620
2022-12-30	159.90	161.00	156.50	157.60	154.15	20,822
2022-12-29	157.00	160.50	154.80	160.40	156.88	21,205
2022-12-28	161.60	164.30	155.60	157.40	153.95	43,610
2022-12-27	163.30	165.30	160.30	161.60	158.06	20,518
2022-12-23	165.90	165.90	161.10	162.90	159.33	16,461
2022-12-22	161.10	169.10	161.10	164.00	160.41	21,912
2022-12-21	159.90	162.70	159.00	160.90	157.37	20,224
2022-12-20	164.20	164.20	158.00	160.00	156.49	589,767
2022-12-19	168.00	169.00	165.50	165.80	162.17	15,158
2022-12-16	172.00	172.20	167.30	168.90	165.20	24,830
2022-12-15	176.40	176.40	172.10	173.50	169.70	12,153

← NewerPage 16 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.