cBrain A/S historical data
| 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 |
| 2021-10-19 | 350.50 | 366.50 | 350.50 | 366.00 | 357.71 | 53,695 |
| 2021-10-18 | 360.50 | 360.50 | 340.50 | 349.50 | 341.59 | 43,492 |
| 2021-10-15 | 351.50 | 363.00 | 345.00 | 359.00 | 350.87 | 60,629 |
| 2021-10-14 | 347.50 | 353.50 | 341.50 | 345.50 | 337.68 | 52,166 |
← NewerPage 21 of 21 · 1,257 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.