cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	213.50	221.50	210.00	219.50	214.53	44,535
2022-03-28	205.50	208.50	199.00	205.50	200.85	24,346
2022-03-25	202.50	211.00	200.50	204.50	199.87	24,528
2022-03-24	202.00	209.00	200.50	203.00	198.40	21,519
2022-03-23	213.50	217.00	203.00	206.50	201.83	24,269
2022-03-22	207.00	213.50	207.00	213.00	208.18	22,313
2022-03-21	218.50	218.50	207.00	209.50	204.76	38,796
2022-03-18	214.00	217.50	208.50	216.50	211.60	24,055
2022-03-17	211.00	219.00	211.00	213.00	208.18	47,441
2022-03-16	192.60	209.50	192.60	207.00	202.31	86,885
2022-03-15	192.00	194.40	183.80	187.40	183.16	72,199
2022-03-14	197.00	200.50	193.40	197.40	192.93	33,792
2022-03-11	186.20	199.00	185.80	196.40	191.95	58,147
2022-03-10	200.00	201.00	186.00	186.40	182.18	53,671
2022-03-09	191.20	200.00	185.20	198.00	193.52	56,493
2022-03-08	178.00	195.40	176.00	188.60	184.33	83,845
2022-03-07	194.80	194.80	176.20	180.60	176.51	130,122
2022-03-04	195.80	200.50	192.20	194.00	189.61	56,083
2022-03-03	204.50	205.50	195.80	197.00	192.54	43,112
2022-03-02	205.00	207.00	194.60	204.00	199.38	70,317
2022-03-01	204.00	206.00	193.40	197.40	192.93	47,967
2022-02-28	194.60	204.50	190.40	203.50	198.89	67,092
2022-02-25	182.00	199.40	182.00	199.40	194.89	121,498
2022-02-24	162.00	184.00	162.00	181.60	177.49	103,227
2022-02-23	182.20	185.80	177.60	179.00	174.95	43,407
2022-02-22	159.00	182.20	159.00	180.80	176.71	61,450
2022-02-21	175.00	180.00	168.00	170.20	166.35	53,574
2022-02-18	182.80	186.40	175.00	175.00	171.04	46,172
2022-02-17	186.80	191.80	182.80	182.80	178.66	33,736
2022-02-16	191.00	195.80	188.60	189.20	184.92	23,540
2022-02-15	184.20	194.40	181.60	192.40	188.04	37,586
2022-02-14	190.60	191.40	180.40	184.40	180.23	64,263
2022-02-11	194.80	200.50	191.40	197.20	192.74	38,254
2022-02-10	211.00	211.00	193.40	200.00	195.47	50,509
2022-02-09	195.20	210.50	195.20	207.50	202.80	54,697
2022-02-08	202.50	202.50	190.20	194.00	189.61	48,037
2022-02-07	204.50	207.00	199.60	202.50	197.92	21,011
2022-02-04	210.00	215.00	200.50	202.50	197.92	39,185
2022-02-03	225.00	225.00	208.50	209.00	204.27	67,423
2022-02-02	218.00	230.00	214.50	225.50	220.40	77,641
2022-02-01	208.50	219.50	208.50	213.50	208.67	53,352
2022-01-31	208.00	208.50	200.00	205.50	200.85	61,768
2022-01-28	206.50	206.50	197.00	201.00	196.45	68,570
2022-01-27	200.00	209.00	197.00	203.50	198.89	96,968
2022-01-26	196.60	210.00	195.40	208.00	203.29	69,148
2022-01-25	191.80	201.00	187.00	195.00	190.59	61,907
2022-01-24	204.00	206.00	188.20	192.00	187.65	127,973
2022-01-21	220.00	220.00	202.00	207.00	202.31	104,333
2022-01-20	219.50	227.00	215.00	225.50	220.40	40,906
2022-01-19	214.00	221.00	210.00	220.00	215.02	76,492
2022-01-18	218.00	220.00	209.00	220.00	215.02	67,691
2022-01-17	224.50	241.00	214.00	218.50	213.55	105,868
2022-01-14	222.50	226.00	215.50	224.50	219.42	67,142
2022-01-13	235.00	235.00	224.00	226.00	220.88	43,487
2022-01-12	233.00	237.50	226.50	235.00	229.68	50,959
2022-01-11	217.00	234.50	217.00	225.00	219.91	70,679
2022-01-10	235.00	237.50	215.00	215.00	210.13	88,280
2022-01-07	236.00	241.50	234.00	235.00	229.68	40,107
2022-01-06	240.50	245.50	233.00	235.00	229.68	75,579
2022-01-05	254.00	259.50	247.50	248.00	242.39	51,640

← NewerPage 20 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.