cBrain A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 188.40 | 189.80 | 187.00 | 187.00 | 183.34 | 9,577 |
| 2025-02-10 | 188.00 | 191.00 | 187.20 | 188.60 | 184.91 | 14,956 |
| 2025-02-07 | 192.60 | 193.20 | 188.20 | 188.20 | 184.52 | 15,488 |
| 2025-02-06 | 192.80 | 195.20 | 192.00 | 194.40 | 190.60 | 12,410 |
| 2025-02-05 | 196.60 | 197.00 | 192.20 | 192.80 | 189.03 | 7,768 |
| 2025-02-04 | 194.20 | 199.20 | 189.00 | 197.40 | 193.54 | 25,570 |
| 2025-02-03 | 188.40 | 189.20 | 182.40 | 187.60 | 183.93 | 27,292 |
| 2025-01-31 | 193.80 | 194.60 | 191.80 | 193.40 | 189.62 | 13,726 |
| 2025-01-30 | 192.20 | 198.20 | 192.20 | 193.80 | 190.01 | 6,565 |
| 2025-01-29 | 199.60 | 200.50 | 192.40 | 196.00 | 192.17 | 18,080 |
| 2025-01-28 | 196.00 | 196.60 | 192.60 | 195.60 | 191.77 | 20,905 |
| 2025-01-27 | 195.60 | 197.00 | 192.00 | 196.00 | 192.17 | 28,275 |
| 2025-01-24 | 192.80 | 206.50 | 192.80 | 196.20 | 192.36 | 52,909 |
| 2025-01-23 | 195.60 | 196.60 | 191.40 | 192.80 | 189.03 | 16,393 |
| 2025-01-22 | 196.60 | 201.00 | 196.60 | 197.00 | 193.15 | 15,483 |
| 2025-01-21 | 200.00 | 204.00 | 191.80 | 196.60 | 192.75 | 34,536 |
| 2025-01-20 | 184.00 | 203.00 | 183.00 | 199.40 | 195.50 | 65,050 |
| 2025-01-17 | 180.80 | 186.00 | 180.80 | 185.40 | 181.77 | 18,930 |
| 2025-01-16 | 189.40 | 189.40 | 182.20 | 182.40 | 178.83 | 14,644 |
| 2025-01-15 | 178.20 | 188.00 | 178.20 | 186.00 | 182.36 | 16,995 |
| 2025-01-14 | 177.20 | 181.60 | 177.20 | 179.60 | 176.09 | 15,474 |
| 2025-01-13 | 181.20 | 181.60 | 177.40 | 178.00 | 174.52 | 17,860 |
| 2025-01-10 | 183.40 | 189.20 | 182.80 | 184.40 | 180.79 | 9,834 |
| 2025-01-09 | 183.20 | 183.40 | 180.00 | 182.20 | 178.64 | 18,536 |
| 2025-01-08 | 179.20 | 185.20 | 179.20 | 183.80 | 180.20 | 27,439 |
| 2025-01-07 | 188.20 | 188.20 | 178.20 | 178.20 | 174.71 | 20,970 |
| 2025-01-06 | 185.20 | 188.20 | 183.80 | 188.20 | 184.52 | 26,852 |
| 2025-01-03 | 194.20 | 194.20 | 184.80 | 185.20 | 181.58 | 24,346 |
| 2025-01-02 | 179.80 | 190.00 | 179.80 | 189.40 | 185.69 | 21,151 |
| 2024-12-30 | 183.60 | 183.80 | 178.60 | 179.40 | 175.89 | 28,891 |
| 2024-12-27 | 184.80 | 189.20 | 184.60 | 185.80 | 182.17 | 21,614 |
| 2024-12-23 | 178.60 | 187.40 | 178.60 | 184.80 | 181.18 | 22,476 |
| 2024-12-20 | 180.20 | 184.00 | 177.60 | 182.80 | 179.22 | 33,935 |
| 2024-12-19 | 188.20 | 188.20 | 182.00 | 184.40 | 180.79 | 26,852 |
| 2024-12-18 | 189.60 | 189.60 | 185.20 | 189.60 | 185.89 | 25,241 |
| 2024-12-17 | 186.40 | 190.00 | 185.00 | 188.60 | 184.91 | 25,534 |
| 2024-12-16 | 191.00 | 191.80 | 187.00 | 189.00 | 185.30 | 24,979 |
| 2024-12-13 | 200.50 | 201.00 | 193.00 | 193.20 | 189.42 | 13,446 |
| 2024-12-12 | 203.50 | 204.50 | 197.40 | 200.50 | 196.58 | 18,716 |
| 2024-12-11 | 206.50 | 207.00 | 201.00 | 203.50 | 199.52 | 15,903 |
| 2024-12-10 | 207.00 | 209.00 | 205.50 | 207.00 | 202.95 | 13,372 |
| 2024-12-09 | 212.50 | 213.00 | 207.00 | 208.50 | 204.42 | 18,977 |
| 2024-12-06 | 208.00 | 213.50 | 208.00 | 213.00 | 208.83 | 14,373 |
| 2024-12-05 | 209.00 | 214.50 | 206.50 | 209.00 | 204.91 | 36,057 |
| 2024-12-04 | 215.00 | 217.00 | 206.00 | 209.00 | 204.91 | 22,406 |
| 2024-12-03 | 212.00 | 217.00 | 210.50 | 213.50 | 209.32 | 18,198 |
| 2024-12-02 | 206.50 | 215.00 | 206.50 | 210.50 | 206.38 | 15,839 |
| 2024-11-29 | 207.50 | 209.00 | 204.00 | 208.00 | 203.93 | 46,599 |
| 2024-11-28 | 199.60 | 207.00 | 199.60 | 207.00 | 202.95 | 12,277 |
| 2024-11-27 | 199.80 | 203.50 | 198.00 | 199.20 | 195.30 | 10,744 |
| 2024-11-26 | 202.50 | 203.00 | 200.00 | 200.00 | 196.09 | 12,019 |
| 2024-11-25 | 204.50 | 206.50 | 203.00 | 205.00 | 200.99 | 18,705 |
| 2024-11-22 | 196.00 | 204.00 | 196.00 | 203.00 | 199.03 | 19,802 |
| 2024-11-21 | 204.00 | 207.50 | 194.80 | 196.80 | 192.95 | 26,766 |
| 2024-11-20 | 214.00 | 215.00 | 207.00 | 207.50 | 203.44 | 18,375 |
| 2024-11-19 | 208.00 | 213.00 | 206.50 | 212.00 | 207.85 | 23,839 |
| 2024-11-18 | 203.50 | 206.00 | 200.50 | 205.00 | 200.99 | 20,389 |
| 2024-11-15 | 210.00 | 210.00 | 202.00 | 203.00 | 199.03 | 13,291 |
| 2024-11-14 | 201.00 | 211.50 | 201.00 | 210.00 | 205.89 | 29,662 |
| 2024-11-13 | 206.00 | 208.50 | 200.50 | 204.00 | 200.01 | 17,273 |
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.