cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	271.50	276.00	253.00	255.00	249.23	69,133
2022-01-03	282.50	286.00	270.00	271.50	265.35	55,896
2021-12-30	265.00	284.50	263.50	282.00	275.62	77,287
2021-12-29	272.00	273.00	265.00	267.50	261.44	43,722
2021-12-28	285.50	287.50	271.00	272.00	265.84	41,410
2021-12-27	276.50	285.00	273.00	285.00	278.55	41,115
2021-12-23	273.50	278.50	270.00	277.00	270.73	31,902
2021-12-22	254.50	273.50	254.50	273.00	266.82	54,662
2021-12-21	257.00	263.00	250.50	259.00	253.14	78,166
2021-12-20	251.50	262.50	244.00	254.00	248.25	70,141
2021-12-17	260.00	260.00	250.50	254.00	248.25	58,242
2021-12-16	269.00	274.00	259.50	260.50	254.60	50,206
2021-12-15	248.00	280.00	248.00	262.50	256.56	150,809
2021-12-14	261.50	266.50	247.50	248.00	242.39	70,459
2021-12-13	268.00	273.00	265.50	265.50	259.49	35,181
2021-12-10	275.00	275.00	265.00	266.50	260.47	45,888
2021-12-09	276.00	282.00	274.50	277.50	271.22	54,303
2021-12-08	289.00	294.00	273.00	276.00	269.75	56,588
2021-12-07	261.00	288.00	261.00	286.00	279.53	100,178
2021-12-06	284.00	293.00	262.50	265.50	259.49	156,618
2021-12-03	319.50	319.50	279.50	283.00	276.59	663,483
2021-12-02	327.50	328.00	305.50	307.50	300.54	78,165
2021-12-01	345.50	345.50	326.00	327.50	320.09	47,401
2021-11-30	330.50	349.00	323.00	346.00	338.17	80,893
2021-11-29	321.00	332.00	321.00	326.50	319.11	36,471
2021-11-26	312.50	330.00	312.00	319.00	311.78	60,432
2021-11-25	318.50	338.50	318.50	334.50	326.93	36,346
2021-11-24	318.00	330.50	316.00	321.00	313.73	33,951
2021-11-23	328.00	333.00	312.00	321.50	314.22	71,578
2021-11-22	334.50	344.50	328.50	328.50	321.06	43,702
2021-11-19	346.00	348.00	332.00	339.50	331.81	58,606
2021-11-18	364.50	364.50	346.00	346.00	338.17	44,676
2021-11-17	362.00	368.50	361.00	361.50	353.32	17,378
2021-11-16	367.00	378.00	358.00	364.00	355.76	63,809
2021-11-15	369.50	371.00	363.50	367.00	358.69	21,115
2021-11-12	375.00	377.50	365.00	369.50	361.14	28,780
2021-11-11	364.50	374.50	357.00	373.50	365.05	57,498
2021-11-10	358.00	369.50	357.50	366.00	357.71	49,958
2021-11-09	362.00	366.00	352.50	358.00	349.90	32,371
2021-11-08	352.00	363.00	350.50	360.00	351.85	26,601
2021-11-05	367.50	369.50	351.50	352.00	344.03	36,149
2021-11-04	357.50	367.00	355.50	367.00	358.69	63,903
2021-11-03	356.00	360.50	350.00	355.50	347.45	50,663
2021-11-02	358.00	361.50	353.00	356.00	347.94	26,381
2021-11-01	352.00	361.50	352.00	357.50	349.41	42,310
2021-10-29	353.50	354.00	343.00	348.50	340.61	42,732
2021-10-28	345.00	364.00	343.50	355.00	346.96	54,438
2021-10-27	356.00	356.00	342.00	349.50	341.59	52,171
2021-10-26	362.00	366.00	355.50	359.00	350.87	24,532
2021-10-25	375.00	376.50	353.00	357.00	348.92	54,769
2021-10-22	364.00	372.50	358.50	372.00	363.58	36,524
2021-10-21	357.00	365.00	355.00	363.50	355.27	20,039
2021-10-20	366.00	366.00	356.50	361.50	353.32	37,182

← NewerPage 21 of 21 · 1,253 trading days

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.