cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	85.100	85.900	84.600	85.200	83.863	13,537
2026-01-27	86.200	86.200	83.800	85.000	83.666	77,856
2026-01-26	85.400	88.700	85.000	86.500	85.142	44,142
2026-01-23	86.100	86.700	84.200	85.800	84.453	43,738
2026-01-22	86.800	89.300	85.900	86.600	85.241	46,856
2026-01-21	85.900	88.400	85.600	86.400	85.044	40,233
2026-01-20	89.900	89.900	85.000	85.900	84.552	47,459
2026-01-19	95.600	99.600	89.700	90.000	88.587	120,444
2026-01-16	96.500	100.60	96.500	98.000	96.462	34,706
2026-01-15	96.000	97.300	93.900	96.900	95.379	41,200
2026-01-14	98.400	98.700	95.000	96.000	94.493	51,843
2026-01-13	98.900	100.40	97.500	98.200	96.658	43,009
2026-01-12	108.00	108.00	98.600	98.900	97.347	73,692
2026-01-09	109.00	110.60	106.40	108.00	106.30	27,600
2026-01-08	110.00	111.20	107.60	109.20	107.49	14,296
2026-01-07	113.80	113.80	109.00	110.00	108.27	33,341
2026-01-06	108.20	113.80	108.20	113.40	111.62	25,642
2026-01-05	111.20	111.80	107.60	108.40	106.70	40,559
2026-01-02	111.20	115.60	109.40	111.20	109.45	37,919
2025-12-30	110.80	113.60	110.60	112.60	110.83	44,676
2025-12-29	113.00	115.40	110.20	111.00	109.26	50,423
2025-12-23	114.60	116.60	111.00	113.80	112.01	66,640
2025-12-22	130.80	134.20	106.60	115.00	113.19	183,048
2025-12-19	131.00	132.60	130.40	131.40	129.34	19,765
2025-12-18	128.60	132.00	128.60	131.00	128.94	87,622
2025-12-17	129.80	130.40	128.20	129.00	126.97	24,965
2025-12-16	131.00	132.60	129.60	130.00	127.96	14,835
2025-12-15	133.60	134.60	130.40	131.00	128.94	29,722
2025-12-12	137.20	140.80	134.00	134.00	131.90	48,704
2025-12-11	136.20	139.20	135.60	137.20	135.05	22,848
2025-12-10	138.60	139.80	135.60	136.60	134.46	27,161
2025-12-09	138.80	140.60	138.40	138.40	136.23	10,535
2025-12-08	139.80	141.00	138.20	139.40	137.21	16,586
2025-12-05	141.40	142.80	138.00	140.00	137.80	60,115
2025-12-04	140.40	144.60	140.40	141.80	139.57	45,281
2025-12-03	142.80	144.80	140.40	140.60	138.39	16,351
2025-12-02	146.80	146.80	142.00	143.40	141.15	18,331
2025-12-01	148.00	148.00	143.40	145.20	142.92	31,731
2025-11-28	152.40	152.40	148.60	149.20	146.86	29,652
2025-11-27	155.00	157.40	151.60	152.60	150.20	17,372
2025-11-26	141.00	159.00	141.00	155.00	152.57	166,465
2025-11-25	140.60	141.20	137.80	140.00	137.80	12,140
2025-11-24	139.40	142.80	138.80	141.20	138.98	29,952
2025-11-21	140.00	142.60	137.20	139.20	137.01	56,446
2025-11-20	145.00	146.60	142.60	142.60	140.36	18,810
2025-11-19	136.00	145.20	135.20	143.00	140.76	31,550
2025-11-18	134.80	140.40	134.00	136.40	134.26	26,728
2025-11-17	136.00	138.00	134.00	136.40	134.26	71,377
2025-11-14	137.00	137.80	135.00	136.00	133.87	25,948
2025-11-13	141.60	142.20	137.80	138.20	136.03	38,740
2025-11-12	146.40	146.40	141.80	141.80	139.57	33,589
2025-11-11	144.40	146.80	143.80	145.60	143.31	12,319
2025-11-10	146.20	147.80	144.00	144.40	142.13	10,132
2025-11-07	144.00	145.20	142.80	144.00	141.74	14,918
2025-11-06	147.80	148.80	142.00	143.20	140.95	26,476
2025-11-05	145.00	148.40	142.20	146.40	144.10	38,638
2025-11-04	147.80	147.80	145.00	147.40	145.09	16,020
2025-11-03	151.40	153.80	147.20	148.00	145.68	29,114
2025-10-31	151.20	152.80	149.00	151.00	148.63	34,616
2025-10-30	155.20	155.20	150.40	151.80	149.42	41,621

← NewerPage 4 of 21 · 1,255 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.