cBrain A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 204.50 | 206.50 | 203.00 | 205.00 | 200.99 | 16,954 |
| 2024-11-11 | 208.50 | 208.50 | 200.00 | 205.00 | 200.99 | 43,138 |
| 2024-11-08 | 191.20 | 211.00 | 191.20 | 201.50 | 197.56 | 85,878 |
| 2024-11-07 | 169.80 | 187.40 | 169.80 | 185.20 | 181.58 | 59,537 |
| 2024-11-06 | 170.20 | 172.80 | 167.80 | 169.80 | 166.48 | 21,832 |
| 2024-11-05 | 168.40 | 173.60 | 167.80 | 170.60 | 167.26 | 16,825 |
| 2024-11-04 | 170.00 | 173.00 | 167.20 | 168.40 | 165.11 | 106,958 |
| 2024-11-01 | 174.60 | 176.00 | 172.20 | 173.20 | 169.81 | 32,280 |
| 2024-10-31 | 176.40 | 180.80 | 173.60 | 174.60 | 171.18 | 37,140 |
| 2024-10-30 | 187.40 | 191.40 | 176.80 | 177.00 | 173.54 | 125,427 |
| 2024-10-29 | 182.00 | 192.20 | 177.40 | 188.60 | 184.91 | 144,023 |
| 2024-10-28 | 202.50 | 204.50 | 186.40 | 191.20 | 187.46 | 163,092 |
| 2024-10-25 | 201.50 | 203.00 | 200.50 | 202.00 | 198.05 | 10,148 |
| 2024-10-24 | 202.50 | 205.00 | 200.50 | 203.00 | 199.03 | 9,122 |
| 2024-10-23 | 198.20 | 201.00 | 196.60 | 201.00 | 197.07 | 8,788 |
| 2024-10-22 | 203.00 | 204.50 | 198.40 | 199.00 | 195.11 | 13,555 |
| 2024-10-21 | 209.50 | 213.50 | 203.00 | 203.00 | 199.03 | 11,304 |
| 2024-10-18 | 214.50 | 216.00 | 211.00 | 213.50 | 209.32 | 25,247 |
| 2024-10-17 | 209.50 | 214.00 | 209.50 | 211.50 | 207.36 | 13,867 |
| 2024-10-16 | 210.00 | 213.50 | 209.00 | 210.50 | 206.38 | 10,431 |
| 2024-10-15 | 208.50 | 213.50 | 205.00 | 211.50 | 207.36 | 17,174 |
| 2024-10-14 | 210.00 | 215.00 | 204.50 | 207.00 | 202.95 | 14,215 |
| 2024-10-11 | 210.00 | 210.50 | 205.50 | 209.50 | 205.40 | 6,618 |
| 2024-10-10 | 206.00 | 208.50 | 205.00 | 206.00 | 201.97 | 10,160 |
| 2024-10-09 | 205.00 | 209.00 | 198.80 | 205.00 | 200.99 | 17,295 |
| 2024-10-08 | 207.50 | 212.00 | 207.00 | 209.50 | 205.40 | 11,521 |
| 2024-10-07 | 205.50 | 209.00 | 204.50 | 208.00 | 203.93 | 8,059 |
| 2024-10-04 | 201.50 | 207.00 | 201.00 | 206.00 | 201.97 | 15,114 |
| 2024-10-03 | 201.00 | 202.50 | 199.00 | 202.00 | 198.05 | 15,546 |
| 2024-10-02 | 203.00 | 203.00 | 199.00 | 201.50 | 197.56 | 12,689 |
| 2024-10-01 | 203.50 | 206.00 | 201.00 | 202.50 | 198.54 | 17,888 |
| 2024-09-30 | 206.00 | 208.50 | 202.00 | 204.00 | 200.01 | 17,230 |
| 2024-09-27 | 210.50 | 212.00 | 207.00 | 207.00 | 202.95 | 12,868 |
| 2024-09-26 | 210.00 | 213.00 | 207.50 | 210.50 | 206.38 | 26,810 |
| 2024-09-25 | 204.00 | 210.00 | 204.00 | 210.00 | 205.89 | 19,452 |
| 2024-09-24 | 206.50 | 209.00 | 202.50 | 203.50 | 199.52 | 24,699 |
| 2024-09-23 | 203.50 | 208.50 | 203.50 | 207.00 | 202.95 | 21,275 |
| 2024-09-20 | 210.50 | 213.50 | 204.00 | 205.00 | 200.99 | 29,102 |
| 2024-09-19 | 204.00 | 210.50 | 204.00 | 208.00 | 203.93 | 28,799 |
| 2024-09-18 | 203.50 | 206.00 | 203.50 | 204.00 | 200.01 | 14,787 |
| 2024-09-17 | 199.00 | 207.00 | 199.00 | 204.50 | 200.50 | 28,094 |
| 2024-09-16 | 199.00 | 200.00 | 197.20 | 200.00 | 196.09 | 15,481 |
| 2024-09-13 | 198.40 | 202.00 | 197.00 | 199.40 | 195.50 | 22,344 |
| 2024-09-12 | 195.00 | 200.00 | 195.00 | 198.40 | 194.52 | 25,420 |
| 2024-09-11 | 194.20 | 197.40 | 193.60 | 194.00 | 190.20 | 28,515 |
| 2024-09-10 | 195.20 | 199.80 | 195.00 | 195.00 | 191.19 | 24,487 |
| 2024-09-09 | 191.20 | 197.60 | 191.20 | 195.80 | 191.97 | 73,744 |
| 2024-09-06 | 195.00 | 196.00 | 193.40 | 194.00 | 190.20 | 15,946 |
| 2024-09-05 | 196.60 | 197.80 | 191.60 | 195.00 | 191.19 | 36,324 |
| 2024-09-04 | 194.20 | 196.00 | 191.20 | 196.00 | 192.17 | 20,285 |
| 2024-09-03 | 197.60 | 199.80 | 194.60 | 195.40 | 191.58 | 38,167 |
| 2024-09-02 | 201.00 | 201.00 | 196.00 | 197.00 | 193.15 | 21,911 |
| 2024-08-30 | 202.00 | 202.50 | 198.40 | 201.00 | 197.07 | 28,169 |
| 2024-08-29 | 196.80 | 203.50 | 195.60 | 201.50 | 197.56 | 28,414 |
| 2024-08-28 | 201.50 | 204.50 | 197.60 | 198.80 | 194.91 | 41,387 |
| 2024-08-27 | 204.00 | 204.00 | 196.60 | 203.00 | 199.03 | 35,512 |
| 2024-08-26 | 201.00 | 205.50 | 197.00 | 201.50 | 197.56 | 34,664 |
| 2024-08-23 | 199.60 | 204.50 | 194.00 | 197.20 | 193.34 | 64,992 |
| 2024-08-22 | 215.50 | 217.00 | 199.60 | 199.60 | 195.70 | 77,843 |
| 2024-08-21 | 248.00 | 248.00 | 212.50 | 214.00 | 209.81 | 158,829 |
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.