cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	50.500	50.900	49.000	49.650	49.650	26,415
2026-07-23	49.250	49.500	48.000	48.700	48.700	42,872
2026-07-22	50.300	51.200	49.200	49.500	49.500	31,249
2026-07-21	52.700	52.700	50.000	50.300	50.300	52,787
2026-07-20	50.100	53.200	50.100	52.100	52.100	68,476
2026-07-17	49.900	51.200	49.050	50.200	50.200	39,370
2026-07-16	49.000	50.600	48.150	49.350	49.350	33,516
2026-07-15	48.150	51.000	48.150	50.500	50.500	30,936
2026-07-14	49.350	49.750	48.000	49.650	49.650	27,773
2026-07-13	48.400	50.400	48.400	49.350	49.350	31,312
2026-07-10	48.500	49.050	47.950	48.400	48.400	28,345
2026-07-09	48.600	49.050	48.000	48.400	48.400	19,657
2026-07-08	50.000	50.100	48.150	48.150	48.150	52,963
2026-07-07	49.200	51.200	49.200	49.800	49.800	41,417
2026-07-06	50.500	50.500	48.800	48.800	48.800	33,440
2026-07-03	51.100	51.100	49.450	49.900	49.900	28,274
2026-07-02	49.300	51.000	48.950	51.000	51.000	42,255
2026-07-01	48.550	49.850	48.050	49.450	49.450	34,103
2026-06-30	49.250	49.550	48.500	48.550	48.550	23,618
2026-06-29	49.800	50.000	49.200	49.250	49.250	27,163
2026-06-26	51.800	51.800	49.200	49.350	49.350	30,427
2026-06-25	51.000	52.300	48.050	51.600	51.600	55,204
2026-06-24	48.400	49.200	47.250	48.400	48.400	32,299
2026-06-23	50.000	50.000	47.950	47.950	47.950	35,323
2026-06-22	50.500	51.400	49.100	49.200	49.200	28,151
2026-06-19	49.950	52.100	49.950	50.500	50.500	42,774
2026-06-18	50.800	51.300	49.300	49.700	49.700	51,063
2026-06-17	51.200	51.800	50.500	50.800	50.800	25,925
2026-06-16	52.000	52.800	51.200	51.200	51.200	25,772
2026-06-15	53.400	55.400	52.100	52.100	52.100	34,380
2026-06-12	53.600	55.000	52.600	53.100	53.100	34,738
2026-06-11	53.500	54.400	52.800	53.000	53.000	34,919
2026-06-10	55.700	56.400	52.600	53.500	53.500	70,650
2026-06-09	57.400	57.400	55.600	55.600	55.600	45,102
2026-06-08	59.300	59.300	56.400	57.400	57.400	72,305
2026-06-04	59.300	60.100	59.000	59.400	59.400	24,958
2026-06-03	62.300	62.300	59.200	59.200	59.200	46,876
2026-06-02	58.700	64.000	58.700	62.000	62.000	137,961
2026-06-01	59.400	59.500	58.300	58.600	58.600	37,442
2026-05-29	59.400	60.800	58.500	59.000	59.000	133,261
2026-05-28	59.400	60.500	58.700	59.300	59.300	33,081
2026-05-27	60.800	61.300	59.400	59.700	59.700	49,544
2026-05-26	60.900	62.800	60.300	60.800	60.800	81,148
2026-05-22	59.800	60.900	59.500	59.500	59.500	23,945
2026-05-21	60.500	61.600	59.600	60.200	60.200	28,707
2026-05-20	61.800	62.000	60.500	61.400	61.400	30,260
2026-05-19	60.600	62.600	60.600	61.800	61.800	28,778
2026-05-18	58.900	61.300	58.900	60.500	60.500	25,488
2026-05-13	59.800	59.800	58.500	58.900	58.900	28,912
2026-05-12	59.800	60.000	58.400	59.000	59.000	29,134
2026-05-11	61.600	61.700	59.000	59.600	59.600	52,026
2026-05-08	61.700	62.100	60.600	61.400	61.400	30,983
2026-05-07	62.300	63.000	60.600	61.800	61.800	35,556
2026-05-06	63.000	64.900	62.000	62.200	62.200	51,953
2026-05-05	64.000	64.000	61.200	61.500	61.500	34,719
2026-05-04	66.000	66.000	62.500	63.100	63.100	54,710
2026-05-01	66.400	67.700	64.900	65.900	65.900	50,055
2026-04-30	64.700	64.800	61.300	64.800	64.800	90,710
2026-04-29	67.300	68.200	63.200	63.700	62.700	73,738
2026-04-28	68.800	69.800	67.600	67.600	66.539	31,236

← NewerPage 2 of 21 · 1,253 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.