cBrain A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 213.00 | 223.00 | 213.00 | 219.50 | 216.05 | 19,754 |
| 2025-08-06 | 214.50 | 219.00 | 212.50 | 212.50 | 209.16 | 15,456 |
| 2025-08-05 | 217.50 | 220.00 | 216.00 | 219.00 | 215.56 | 10,689 |
| 2025-08-04 | 214.50 | 220.00 | 214.00 | 217.00 | 213.59 | 7,708 |
| 2025-08-01 | 212.50 | 216.50 | 207.50 | 214.50 | 211.13 | 26,602 |
| 2025-07-31 | 217.50 | 218.00 | 213.00 | 214.00 | 210.64 | 12,538 |
| 2025-07-30 | 215.50 | 218.50 | 211.50 | 214.50 | 211.13 | 15,223 |
| 2025-07-29 | 220.00 | 225.00 | 215.00 | 215.50 | 212.12 | 20,534 |
| 2025-07-28 | 220.00 | 224.00 | 216.50 | 216.50 | 213.10 | 18,286 |
| 2025-07-25 | 220.50 | 220.50 | 214.50 | 216.00 | 212.61 | 7,926 |
| 2025-07-24 | 212.00 | 222.50 | 212.00 | 218.00 | 214.58 | 20,528 |
| 2025-07-23 | 211.00 | 215.00 | 209.50 | 210.50 | 207.20 | 9,915 |
| 2025-07-22 | 212.00 | 215.50 | 209.00 | 210.00 | 206.70 | 7,370 |
| 2025-07-21 | 222.00 | 225.00 | 213.50 | 214.50 | 211.13 | 15,251 |
| 2025-07-18 | 224.00 | 224.00 | 217.00 | 220.00 | 216.55 | 11,981 |
| 2025-07-17 | 205.50 | 227.50 | 205.50 | 224.00 | 220.48 | 64,567 |
| 2025-07-16 | 203.50 | 204.00 | 199.20 | 203.50 | 200.31 | 9,631 |
| 2025-07-15 | 203.50 | 206.00 | 201.50 | 201.50 | 198.34 | 13,470 |
| 2025-07-14 | 200.00 | 204.50 | 200.00 | 203.50 | 200.31 | 5,651 |
| 2025-07-11 | 206.50 | 206.50 | 200.50 | 202.50 | 199.32 | 15,368 |
| 2025-07-10 | 210.00 | 211.50 | 204.00 | 205.00 | 201.78 | 17,843 |
| 2025-07-09 | 204.00 | 208.00 | 202.50 | 207.00 | 203.75 | 15,768 |
| 2025-07-08 | 216.00 | 216.50 | 201.00 | 202.00 | 198.83 | 22,504 |
| 2025-07-07 | 218.00 | 221.00 | 214.00 | 217.00 | 213.59 | 23,562 |
| 2025-07-04 | 216.00 | 219.50 | 211.00 | 218.00 | 214.58 | 18,647 |
| 2025-07-03 | 214.50 | 216.50 | 212.00 | 214.50 | 211.13 | 11,590 |
| 2025-07-02 | 215.50 | 215.50 | 208.50 | 212.00 | 208.67 | 10,498 |
| 2025-07-01 | 216.00 | 216.00 | 207.50 | 212.50 | 209.16 | 11,855 |
| 2025-06-30 | 210.00 | 216.00 | 209.00 | 215.00 | 211.62 | 15,365 |
| 2025-06-27 | 214.00 | 215.00 | 208.00 | 210.00 | 206.70 | 11,791 |
| 2025-06-26 | 214.50 | 215.00 | 208.00 | 213.50 | 210.15 | 22,858 |
| 2025-06-25 | 211.00 | 216.00 | 210.50 | 214.00 | 210.64 | 26,958 |
| 2025-06-24 | 210.00 | 221.00 | 207.50 | 212.50 | 209.16 | 58,165 |
| 2025-06-23 | 207.00 | 210.00 | 201.50 | 204.50 | 201.29 | 19,989 |
| 2025-06-20 | 201.50 | 210.00 | 199.60 | 208.00 | 204.73 | 48,593 |
| 2025-06-19 | 199.60 | 201.00 | 195.00 | 199.20 | 196.07 | 8,771 |
| 2025-06-18 | 194.60 | 199.60 | 192.80 | 198.20 | 195.09 | 10,545 |
| 2025-06-17 | 193.00 | 196.80 | 191.60 | 196.60 | 193.51 | 10,619 |
| 2025-06-16 | 196.00 | 198.80 | 192.00 | 192.80 | 189.77 | 11,797 |
| 2025-06-13 | 192.80 | 196.20 | 190.80 | 195.80 | 192.73 | 17,488 |
| 2025-06-12 | 198.20 | 198.40 | 192.00 | 194.00 | 190.95 | 22,769 |
| 2025-06-11 | 203.00 | 203.00 | 194.20 | 198.40 | 195.29 | 35,239 |
| 2025-06-10 | 181.20 | 208.00 | 181.20 | 202.00 | 198.83 | 183,205 |
| 2025-06-06 | 167.00 | 180.00 | 167.00 | 171.40 | 168.71 | 43,545 |
| 2025-06-04 | 164.00 | 168.20 | 162.40 | 165.80 | 163.20 | 18,072 |
| 2025-06-03 | 168.00 | 169.00 | 164.00 | 164.40 | 161.82 | 10,595 |
| 2025-06-02 | 169.40 | 170.00 | 165.60 | 166.00 | 163.39 | 16,261 |
| 2025-05-28 | 173.40 | 174.40 | 168.60 | 169.40 | 166.74 | 9,985 |
| 2025-05-27 | 170.20 | 174.00 | 169.80 | 173.40 | 170.68 | 12,238 |
| 2025-05-26 | 171.20 | 171.20 | 167.00 | 170.20 | 167.53 | 13,182 |
| 2025-05-23 | 169.00 | 171.40 | 163.20 | 167.00 | 164.38 | 18,943 |
| 2025-05-22 | 177.20 | 177.20 | 169.40 | 171.60 | 168.91 | 11,260 |
| 2025-05-21 | 182.40 | 182.60 | 176.00 | 177.20 | 174.42 | 16,139 |
| 2025-05-20 | 184.20 | 184.20 | 179.60 | 182.60 | 179.73 | 10,731 |
| 2025-05-19 | 178.20 | 182.40 | 177.80 | 181.00 | 178.16 | 11,337 |
| 2025-05-16 | 183.40 | 185.00 | 175.80 | 177.60 | 174.81 | 25,589 |
| 2025-05-15 | 184.20 | 186.40 | 182.60 | 183.40 | 180.52 | 119,283 |
| 2025-05-14 | 189.80 | 189.80 | 182.80 | 183.60 | 180.72 | 15,684 |
| 2025-05-13 | 188.40 | 189.60 | 185.80 | 188.00 | 185.05 | 12,385 |
| 2025-05-12 | 185.60 | 189.20 | 185.40 | 186.20 | 183.28 | 8,931 |
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.