cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	158.80	158.80	155.20	155.60	153.16	52,756
2025-10-28	161.00	165.00	157.20	158.40	155.91	26,917
2025-10-27	167.00	169.20	160.20	161.80	159.26	31,523
2025-10-24	164.60	169.40	162.00	166.80	164.18	49,644
2025-10-23	192.20	194.80	155.20	164.60	162.02	162,868
2025-10-22	196.40	197.00	191.60	192.40	189.38	7,885
2025-10-21	197.00	197.00	192.00	195.80	192.73	5,895
2025-10-20	190.00	197.60	188.80	196.00	192.92	24,883
2025-10-17	192.00	192.20	186.60	188.80	185.84	10,563
2025-10-16	193.20	196.00	190.60	192.40	189.38	6,601
2025-10-15	186.60	195.40	186.60	194.00	190.95	7,507
2025-10-14	188.60	188.60	185.00	185.00	182.10	9,238
2025-10-13	191.00	193.80	188.00	189.40	186.43	15,302
2025-10-10	193.20	197.00	191.80	193.80	190.76	7,077
2025-10-09	193.60	197.00	192.20	193.20	190.17	10,936
2025-10-08	199.80	199.80	193.60	195.00	191.94	15,439
2025-10-07	192.00	201.50	192.00	200.50	197.35	14,676
2025-10-06	191.40	196.20	190.40	194.80	191.74	15,192
2025-10-03	188.00	191.40	187.40	190.20	187.21	15,586
2025-10-02	186.40	190.20	184.20	187.40	184.46	16,550
2025-10-01	180.80	188.00	180.80	185.20	182.29	16,815
2025-09-30	180.80	181.20	177.20	181.20	178.36	18,061
2025-09-29	180.20	184.40	180.00	181.00	178.16	11,736
2025-09-26	184.00	185.60	178.80	180.20	177.37	21,089
2025-09-25	188.60	188.80	182.60	184.60	181.70	16,933
2025-09-24	194.20	196.80	187.20	191.00	188.00	16,510
2025-09-23	191.00	197.20	191.00	194.40	191.35	7,783
2025-09-22	195.20	195.80	190.60	192.00	188.99	12,204
2025-09-19	195.60	198.00	193.00	195.20	192.14	23,514
2025-09-18	187.20	196.40	185.20	196.00	192.92	23,643
2025-09-17	186.60	190.40	186.60	187.20	184.26	5,254
2025-09-16	189.20	190.20	187.40	189.00	186.03	7,516
2025-09-15	182.00	191.00	182.00	190.20	187.21	13,196
2025-09-12	190.00	190.00	184.00	185.60	182.69	6,195
2025-09-11	190.60	191.40	185.80	187.00	184.06	14,869
2025-09-10	189.00	193.00	188.80	191.00	188.00	14,287
2025-09-09	189.40	191.20	187.20	189.00	186.03	9,105
2025-09-08	190.00	190.60	188.20	189.40	186.43	3,943
2025-09-05	185.40	190.20	185.40	189.80	186.82	9,802
2025-09-04	190.20	190.80	184.80	185.40	182.49	8,763
2025-09-03	192.60	192.60	189.00	190.40	187.41	9,583
2025-09-02	191.20	193.60	188.20	188.20	185.25	22,286
2025-09-01	187.00	191.00	187.00	188.20	185.25	15,277
2025-08-29	190.20	190.80	184.80	186.80	183.87	19,460
2025-08-28	187.40	192.00	187.40	189.80	186.82	14,012
2025-08-27	187.60	191.40	184.60	186.20	183.28	25,746
2025-08-26	184.40	189.00	183.00	187.60	184.65	37,452
2025-08-25	190.00	194.80	184.60	186.40	183.47	29,571
2025-08-22	198.00	198.00	187.00	188.80	185.84	56,278
2025-08-21	211.50	212.50	195.40	199.60	196.47	71,694
2025-08-20	228.00	229.00	213.00	214.50	211.13	46,244
2025-08-19	233.50	238.00	232.00	234.00	230.33	18,829
2025-08-18	227.00	234.00	226.50	233.00	229.34	20,990
2025-08-15	225.00	228.50	223.00	228.50	224.91	11,097
2025-08-14	220.00	225.00	220.00	224.50	220.98	9,730
2025-08-13	224.00	226.50	220.00	220.00	216.55	11,384
2025-08-12	224.50	235.00	222.00	225.00	221.47	25,031
2025-08-11	235.00	235.00	220.00	224.00	220.48	11,091
2025-08-08	221.00	229.50	221.00	226.00	222.45	19,701
2025-08-07	213.00	223.00	213.00	219.50	216.05	19,754

← NewerPage 5 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.