cBrain A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 180.20 | 189.20 | 180.20 | 185.60 | 182.69 | 10,893 |
| 2025-05-08 | 184.80 | 187.60 | 184.40 | 184.40 | 181.51 | 15,708 |
| 2025-05-07 | 181.40 | 185.00 | 179.00 | 183.00 | 180.13 | 20,585 |
| 2025-05-06 | 175.80 | 179.80 | 175.20 | 177.80 | 175.01 | 9,047 |
| 2025-05-05 | 181.40 | 181.40 | 174.40 | 175.60 | 172.84 | 16,710 |
| 2025-05-02 | 173.00 | 181.40 | 173.00 | 181.40 | 178.55 | 23,386 |
| 2025-05-01 | 170.80 | 173.20 | 168.40 | 170.60 | 167.92 | 8,822 |
| 2025-04-30 | 170.00 | 171.20 | 164.00 | 170.20 | 167.53 | 20,588 |
| 2025-04-29 | 167.20 | 171.40 | 159.40 | 163.00 | 159.81 | 20,234 |
| 2025-04-28 | 166.20 | 168.80 | 165.00 | 165.60 | 162.36 | 9,014 |
| 2025-04-25 | 166.00 | 172.60 | 164.20 | 165.60 | 162.36 | 9,680 |
| 2025-04-24 | 170.00 | 172.60 | 166.60 | 167.40 | 164.13 | 10,438 |
| 2025-04-23 | 155.20 | 169.80 | 155.20 | 169.00 | 165.69 | 25,277 |
| 2025-04-22 | 159.00 | 159.00 | 149.20 | 153.60 | 150.60 | 34,854 |
| 2025-04-16 | 159.60 | 160.80 | 156.40 | 159.00 | 155.89 | 12,154 |
| 2025-04-15 | 171.00 | 171.00 | 159.40 | 160.00 | 156.87 | 18,201 |
| 2025-04-14 | 163.60 | 170.00 | 163.00 | 163.40 | 160.20 | 29,062 |
| 2025-04-11 | 160.00 | 163.20 | 158.60 | 160.00 | 156.87 | 30,755 |
| 2025-04-10 | 165.40 | 167.80 | 155.00 | 158.60 | 155.50 | 47,109 |
| 2025-04-09 | 147.80 | 155.00 | 147.80 | 149.00 | 146.09 | 18,298 |
| 2025-04-08 | 166.40 | 166.40 | 148.60 | 156.40 | 153.34 | 43,855 |
| 2025-04-07 | 141.00 | 163.20 | 138.60 | 157.60 | 154.52 | 81,719 |
| 2025-04-04 | 169.80 | 172.20 | 163.00 | 172.20 | 168.83 | 39,850 |
| 2025-04-03 | 163.60 | 175.40 | 162.80 | 172.20 | 168.83 | 21,244 |
| 2025-04-02 | 165.20 | 172.80 | 162.80 | 170.60 | 167.26 | 17,750 |
| 2025-04-01 | 161.00 | 167.60 | 160.80 | 165.80 | 162.56 | 13,060 |
| 2025-03-31 | 160.00 | 161.00 | 156.20 | 157.80 | 154.71 | 37,823 |
| 2025-03-28 | 167.20 | 169.40 | 163.20 | 164.60 | 161.38 | 24,905 |
| 2025-03-27 | 179.80 | 179.80 | 169.00 | 169.20 | 165.89 | 16,556 |
| 2025-03-26 | 183.40 | 187.60 | 179.40 | 179.60 | 176.09 | 11,457 |
| 2025-03-25 | 179.20 | 186.40 | 179.20 | 183.40 | 179.81 | 20,699 |
| 2025-03-24 | 183.40 | 185.40 | 175.60 | 179.00 | 175.50 | 21,539 |
| 2025-03-21 | 186.00 | 186.00 | 179.00 | 179.00 | 175.50 | 18,767 |
| 2025-03-20 | 194.00 | 197.00 | 187.00 | 187.40 | 183.73 | 59,593 |
| 2025-03-19 | 176.00 | 192.40 | 176.00 | 192.40 | 188.64 | 71,737 |
| 2025-03-18 | 164.00 | 179.00 | 162.60 | 176.00 | 172.56 | 100,581 |
| 2025-03-17 | 153.00 | 162.40 | 153.00 | 161.80 | 158.63 | 58,002 |
| 2025-03-14 | 150.40 | 154.60 | 149.80 | 153.40 | 150.40 | 41,063 |
| 2025-03-13 | 145.40 | 151.20 | 145.40 | 150.20 | 147.26 | 22,847 |
| 2025-03-12 | 141.80 | 147.20 | 141.80 | 146.00 | 143.14 | 49,183 |
| 2025-03-11 | 138.60 | 142.20 | 138.60 | 139.40 | 136.67 | 38,971 |
| 2025-03-10 | 142.60 | 144.20 | 139.80 | 140.80 | 138.05 | 39,946 |
| 2025-03-07 | 141.80 | 143.40 | 139.40 | 142.60 | 139.81 | 30,207 |
| 2025-03-06 | 138.60 | 143.00 | 138.60 | 142.00 | 139.22 | 31,869 |
| 2025-03-05 | 134.00 | 140.80 | 134.00 | 138.60 | 135.89 | 26,664 |
| 2025-03-04 | 135.00 | 135.40 | 132.80 | 134.00 | 131.38 | 33,857 |
| 2025-03-03 | 138.80 | 141.60 | 135.80 | 137.60 | 134.91 | 50,966 |
| 2025-02-28 | 143.00 | 144.40 | 138.40 | 138.40 | 135.69 | 56,315 |
| 2025-02-27 | 151.40 | 151.40 | 142.60 | 143.40 | 140.59 | 48,343 |
| 2025-02-26 | 142.40 | 153.00 | 141.80 | 152.20 | 149.22 | 86,524 |
| 2025-02-25 | 139.40 | 143.60 | 139.40 | 142.20 | 139.42 | 58,821 |
| 2025-02-24 | 136.00 | 142.20 | 135.00 | 139.40 | 136.67 | 105,118 |
| 2025-02-21 | 153.20 | 153.20 | 135.00 | 135.40 | 132.75 | 208,526 |
| 2025-02-20 | 195.20 | 195.20 | 150.00 | 151.00 | 148.05 | 355,520 |
| 2025-02-19 | 195.00 | 198.40 | 193.60 | 195.20 | 191.38 | 21,547 |
| 2025-02-18 | 196.60 | 198.60 | 194.20 | 195.80 | 191.97 | 9,118 |
| 2025-02-17 | 194.00 | 201.00 | 193.80 | 197.80 | 193.93 | 20,923 |
| 2025-02-14 | 191.80 | 197.20 | 191.60 | 193.80 | 190.01 | 16,940 |
| 2025-02-13 | 190.00 | 193.60 | 188.60 | 192.40 | 188.64 | 14,534 |
| 2025-02-12 | 188.00 | 188.00 | 183.60 | 187.20 | 183.54 | 17,991 |
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.