cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	172.50	172.50	166.30	169.30	165.59	23,098
2022-06-29	177.70	177.70	168.60	173.20	169.40	21,264
2022-06-28	183.50	185.00	175.50	177.90	174.00	15,585
2022-06-27	177.80	185.50	177.80	183.50	179.48	30,093
2022-06-24	175.00	180.90	175.00	179.00	175.08	34,363
2022-06-23	172.20	174.20	168.20	174.20	170.38	22,388
2022-06-22	174.90	174.90	165.00	172.20	168.43	36,424
2022-06-21	167.10	177.90	167.10	176.00	172.14	33,134
2022-06-20	169.50	173.70	166.10	166.90	163.24	29,089
2022-06-17	156.90	167.70	156.90	167.50	163.83	56,385
2022-06-16	166.10	168.70	157.40	157.40	153.95	45,566
2022-06-15	166.80	171.90	159.60	170.30	166.57	78,736
2022-06-14	168.20	171.90	162.00	165.50	161.87	72,907
2022-06-13	187.90	187.90	168.50	169.10	165.39	250,834
2022-06-10	201.00	201.00	186.00	187.90	183.78	41,987
2022-06-09	205.60	208.00	200.20	201.20	196.79	35,171
2022-06-08	206.20	212.20	206.00	209.20	204.61	25,485
2022-06-07	204.00	207.60	200.80	206.60	202.07	34,236
2022-06-03	208.60	213.80	207.20	207.20	202.66	19,006
2022-06-02	210.40	215.00	204.80	206.20	201.68	25,343
2022-06-01	213.40	215.40	206.60	211.40	206.77	25,513
2022-05-31	226.80	226.80	214.00	214.00	209.31	88,650
2022-05-30	215.00	228.00	215.00	221.80	216.94	51,869
2022-05-25	205.00	209.60	202.40	208.40	203.83	28,644
2022-05-24	214.00	214.00	202.40	205.00	200.51	34,232
2022-05-23	209.40	217.00	208.40	211.00	206.38	26,524
2022-05-20	204.00	209.80	203.40	205.80	201.29	39,685
2022-05-19	200.20	206.00	200.20	204.80	200.31	24,876
2022-05-18	204.80	213.80	200.60	205.00	200.51	27,092
2022-05-17	202.20	212.20	202.20	206.80	202.27	30,113
2022-05-16	202.00	211.00	202.00	203.80	199.33	43,400
2022-05-12	208.80	208.80	199.60	202.00	197.57	43,339
2022-05-11	215.40	215.60	206.00	210.80	206.18	40,290
2022-05-10	202.20	218.00	200.60	215.40	210.68	61,456
2022-05-09	210.00	216.00	199.60	199.60	195.23	33,834
2022-05-06	223.40	226.80	211.00	216.40	211.66	55,044
2022-05-05	231.20	235.80	226.00	229.20	224.18	57,322
2022-05-04	221.20	229.20	220.60	220.60	215.76	23,240
2022-05-03	226.40	231.40	224.20	226.00	221.05	14,450
2022-05-02	231.00	232.80	212.80	226.60	221.63	42,832
2022-04-29	236.80	237.20	231.60	231.60	226.52	27,739
2022-04-28	230.00	237.40	226.80	231.40	226.16	39,877
2022-04-27	215.20	229.80	215.20	226.20	221.08	41,756
2022-04-26	227.00	228.20	216.60	218.40	213.46	19,859
2022-04-25	231.80	233.40	219.60	223.20	218.15	42,429
2022-04-22	236.40	241.80	234.40	234.60	229.29	36,893
2022-04-21	245.00	245.00	235.80	241.60	236.13	21,790
2022-04-20	246.60	247.80	239.40	243.00	237.50	46,129
2022-04-19	246.00	249.00	235.80	245.80	240.24	37,565
2022-04-13	245.00	247.20	239.60	245.60	240.04	25,432
2022-04-12	241.60	247.80	236.00	244.20	238.67	32,789
2022-04-11	240.20	244.80	235.00	241.20	235.74	28,023
2022-04-08	248.00	248.00	240.60	244.40	238.87	34,635
2022-04-07	244.60	247.60	234.80	245.00	239.45	44,121
2022-04-06	246.20	246.20	233.00	240.60	235.15	62,827
2022-04-05	239.80	249.60	235.20	246.20	240.63	91,666
2022-04-04	230.80	239.40	223.20	236.80	231.44	58,603
2022-04-01	212.40	231.60	210.00	230.60	225.38	89,573
2022-03-31	224.50	224.50	210.50	210.50	205.73	35,926
2022-03-30	219.50	221.50	214.00	220.50	215.51	18,429

← NewerPage 19 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.