cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	180.30	180.30	175.80	178.20	174.29	10,473
2022-12-13	174.60	184.70	174.10	180.40	176.45	26,316
2022-12-12	175.00	175.00	172.00	173.80	169.99	7,211
2022-12-09	171.20	176.60	170.10	175.60	171.75	91,150
2022-12-08	176.40	176.40	167.00	170.50	166.76	13,239
2022-12-07	174.80	174.80	167.80	170.80	167.06	36,420
2022-12-06	182.90	182.90	174.50	174.80	170.97	27,863
2022-12-05	190.50	191.00	183.30	183.30	179.28	17,275
2022-12-02	181.30	191.80	181.30	189.50	185.35	35,854
2022-12-01	179.40	185.30	179.00	184.90	180.85	38,073
2022-11-30	170.70	179.40	170.00	179.40	175.47	28,649
2022-11-29	174.00	174.00	168.70	168.70	165.00	14,073
2022-11-28	175.20	176.20	171.80	172.50	168.72	16,282
2022-11-25	179.40	180.00	176.00	176.90	173.02	8,892
2022-11-24	175.80	179.90	175.10	179.40	175.47	10,588
2022-11-23	176.00	176.70	172.80	175.20	171.36	9,938
2022-11-22	176.10	176.10	172.00	174.30	170.48	11,098
2022-11-21	177.30	178.40	174.10	174.30	170.48	10,445
2022-11-18	181.90	183.40	177.50	180.80	176.84	11,511
2022-11-17	176.00	180.50	175.90	180.50	176.54	14,539
2022-11-16	184.90	184.90	175.00	175.40	171.56	19,313
2022-11-15	186.30	186.30	179.80	182.30	178.30	15,786
2022-11-14	188.10	188.90	183.80	186.10	182.02	20,210
2022-11-11	182.10	187.40	180.20	186.50	182.41	28,836
2022-11-10	173.40	181.40	165.30	180.90	176.93	114,751
2022-11-09	174.70	176.50	170.90	174.20	170.38	15,364
2022-11-08	166.60	175.30	165.20	174.80	170.97	24,139
2022-11-07	161.90	167.00	159.50	166.70	163.05	17,281
2022-11-04	165.00	167.80	160.50	160.80	157.28	22,153
2022-11-03	172.00	172.00	162.80	164.10	160.50	44,242
2022-11-02	167.70	172.90	167.00	171.90	168.13	21,511
2022-11-01	168.00	170.00	165.20	166.50	162.85	19,133
2022-10-31	159.80	168.00	159.60	165.10	161.48	26,335
2022-10-28	156.00	160.70	156.00	159.60	156.10	11,453
2022-10-27	162.00	163.00	155.20	159.10	155.61	15,403
2022-10-26	159.00	164.50	156.70	162.00	158.45	64,568
2022-10-25	152.60	159.00	151.10	158.10	154.63	18,857
2022-10-24	152.50	153.50	149.10	151.40	148.08	19,730
2022-10-21	144.90	150.60	143.80	149.10	145.83	20,888
2022-10-20	146.00	147.80	142.80	147.30	144.07	9,521
2022-10-19	154.30	154.30	145.00	146.00	142.80	20,735
2022-10-18	146.00	153.30	146.00	152.10	148.77	88,823
2022-10-17	143.60	145.10	138.70	144.00	140.84	19,329
2022-10-14	142.90	145.20	137.50	145.20	142.02	73,232
2022-10-13	133.10	138.30	132.10	137.40	134.39	29,640
2022-10-12	130.10	136.50	130.10	135.30	132.33	25,894
2022-10-11	132.30	135.30	129.80	133.80	130.87	26,247
2022-10-10	137.00	137.30	131.50	133.40	130.48	20,885
2022-10-07	138.80	140.80	135.00	135.80	132.82	30,595
2022-10-06	136.40	146.10	136.40	143.00	139.87	54,255
2022-10-05	142.20	142.20	134.80	137.70	134.68	23,290
2022-10-04	133.10	139.70	133.10	139.70	136.64	38,160
2022-10-03	127.10	130.80	125.10	130.80	127.93	28,058
2022-09-30	122.80	132.00	122.30	130.00	127.15	45,136
2022-09-29	132.20	132.20	125.10	125.70	122.94	23,049
2022-09-28	133.50	133.50	127.10	132.20	129.30	23,758
2022-09-27	136.20	136.20	132.60	135.00	132.04	22,711
2022-09-26	136.60	136.60	131.80	132.80	129.89	20,256
2022-09-23	131.90	136.30	130.30	135.30	132.33	50,968
2022-09-22	138.20	139.30	130.90	131.90	129.01	209,934

← NewerPage 17 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.