cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	138.20	139.30	130.90	131.90	129.01	209,934
2022-09-21	142.00	142.00	137.80	140.60	137.52	30,473
2022-09-20	141.00	144.80	138.00	143.70	140.55	45,468
2022-09-19	150.20	150.50	143.10	143.80	140.65	32,601
2022-09-16	151.90	154.90	148.60	150.20	146.91	32,210
2022-09-15	166.90	166.90	156.70	158.10	154.63	16,301
2022-09-14	160.90	164.30	160.00	162.40	158.84	29,109
2022-09-13	167.60	168.50	159.70	160.30	156.79	32,623
2022-09-12	170.20	170.20	166.60	167.60	163.93	15,763
2022-09-09	166.20	171.00	166.20	170.20	166.47	23,750
2022-09-08	168.60	171.90	161.20	165.40	161.77	16,494
2022-09-07	166.00	170.30	164.90	168.50	164.81	30,015
2022-09-06	167.00	171.90	164.90	167.20	163.54	15,562
2022-09-05	161.30	168.40	161.00	167.80	164.12	36,117
2022-09-02	162.00	169.00	162.00	168.10	164.42	30,168
2022-09-01	168.00	169.80	162.00	162.70	159.13	32,035
2022-08-31	164.00	170.00	163.50	168.00	164.32	27,006
2022-08-30	166.80	169.90	164.40	166.30	162.65	41,607
2022-08-29	168.50	170.00	165.10	165.40	161.77	57,681
2022-08-26	190.10	190.10	172.00	174.10	170.28	87,449
2022-08-25	195.80	197.00	188.20	189.60	185.44	64,063
2022-08-24	181.00	190.50	179.50	188.50	184.37	32,441
2022-08-23	188.00	192.70	183.10	184.30	180.26	30,376
2022-08-22	190.00	192.60	185.50	186.80	182.71	30,492
2022-08-19	193.10	195.80	190.10	191.30	187.11	28,168
2022-08-18	201.20	202.60	192.50	196.20	191.90	43,527
2022-08-17	205.40	213.00	201.20	201.40	196.99	89,115
2022-08-16	213.20	213.80	205.00	206.40	201.88	22,169
2022-08-15	208.80	216.20	208.80	211.80	207.16	21,075
2022-08-12	216.40	216.40	206.00	209.00	204.42	13,923
2022-08-11	207.20	215.00	207.20	213.00	208.33	29,201
2022-08-10	208.00	208.00	190.00	206.20	201.68	35,100
2022-08-09	207.40	207.60	197.00	197.60	193.27	26,285
2022-08-08	214.40	215.80	203.20	207.60	203.05	26,285
2022-08-05	224.00	225.00	212.80	215.20	210.48	21,257
2022-08-04	216.80	224.80	214.00	222.40	217.53	47,262
2022-08-03	205.80	214.00	204.00	212.80	208.14	38,426
2022-08-02	209.80	210.00	198.10	200.80	196.40	27,555
2022-08-01	208.40	210.80	205.00	209.60	205.01	25,815
2022-07-29	205.80	212.40	205.80	208.00	203.44	17,788
2022-07-28	203.00	209.40	203.00	204.80	200.31	19,275
2022-07-27	195.40	204.40	193.80	202.60	198.16	13,980
2022-07-26	199.80	201.40	195.20	195.90	191.61	15,246
2022-07-25	206.80	206.80	197.30	199.90	195.52	19,852
2022-07-22	211.80	211.80	204.80	206.60	202.07	40,319
2022-07-21	199.90	205.20	196.10	205.20	200.70	16,872
2022-07-20	197.30	202.00	196.40	199.90	195.52	20,538
2022-07-19	197.00	199.10	195.00	197.30	192.98	14,233
2022-07-18	195.30	205.20	195.30	199.80	195.42	21,699
2022-07-15	189.00	196.60	188.90	195.20	190.92	23,134
2022-07-14	190.50	195.60	190.40	190.40	186.23	15,641
2022-07-13	191.80	194.00	186.20	192.70	188.48	12,190
2022-07-12	192.30	193.30	187.10	189.60	185.44	15,268
2022-07-11	194.90	194.90	188.70	192.20	187.99	11,003
2022-07-08	189.60	195.00	185.60	193.00	188.77	32,275
2022-07-07	181.00	186.60	180.60	185.60	181.53	14,372
2022-07-06	164.00	183.10	164.00	180.60	176.64	79,027
2022-07-05	165.70	170.10	161.80	167.10	163.44	31,219
2022-07-04	167.00	171.90	166.20	167.00	163.34	13,025
2022-07-01	170.10	174.00	168.30	169.80	166.08	11,680

← NewerPage 18 of 21 · 1,257 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.