cBrain A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	73.500	78.900	73.500	77.900	77.900	74,432
2026-10-15	72.700	73.200	71.900	73.100	73.100	38,617
2026-10-14	71.700	74.800	71.700	73.000	73.000	48,138
2026-10-13	73.400	73.400	71.300	72.000	72.000	22,596
2026-10-12	72.000	72.500	71.800	72.000	72.000	23,424
2026-10-09	70.100	72.500	70.100	71.800	71.800	37,391
2026-10-08	69.600	70.900	69.600	70.000	70.000	10,360
2026-10-07	72.200	72.300	69.300	70.300	70.300	23,921
2026-10-06	73.300	74.000	71.300	71.600	71.600	25,104
2026-10-05	73.700	74.900	72.800	72.900	72.900	40,247
2026-10-02	74.000	74.500	72.400	73.700	73.700	48,980
2026-10-01	77.200	77.200	72.600	72.800	72.800	58,692
2026-09-30	67.800	78.000	67.200	76.000	76.000	95,594
2026-09-29	69.100	69.100	67.700	67.900	67.900	20,972
2026-09-28	68.200	69.000	67.900	68.200	68.200	19,664
2026-09-25	70.700	71.000	68.200	68.200	68.200	36,292
2026-09-24	73.000	73.100	69.800	69.800	69.800	63,602
2026-09-23	70.200	75.000	70.200	73.200	73.200	62,483
2026-09-22	72.000	73.100	70.500	70.500	70.500	51,079
2026-09-21	73.200	74.000	72.200	72.200	72.200	40,607
2026-09-18	73.300	75.400	73.000	73.200	73.200	59,375
2026-09-17	73.300	74.300	72.800	73.200	73.200	22,424
2026-09-16	73.600	75.100	72.700	72.700	72.700	27,048
2026-09-15	72.800	74.100	72.300	72.800	72.800	23,078
2026-09-14	72.500	74.900	72.200	73.100	73.100	22,897
2026-09-11	73.600	74.900	72.200	73.800	73.800	47,542
2026-09-10	76.100	76.100	73.800	73.800	73.800	25,619
2026-09-09	72.700	75.700	72.700	75.500	75.500	49,716
2026-09-08	73.400	75.100	72.100	73.400	73.400	72,566
2026-09-07	79.000	79.000	72.900	73.500	73.500	110,203
2026-09-04	79.500	80.400	78.700	79.400	79.400	34,194
2026-09-03	78.400	81.100	78.000	79.500	79.500	60,907
2026-09-02	81.800	81.800	77.700	78.000	78.000	80,120
2026-09-01	83.000	83.800	80.600	81.500	81.500	95,846
2026-08-31	82.800	83.500	81.100	82.200	82.200	68,147
2026-08-28	78.600	82.500	77.900	82.500	82.500	142,257
2026-08-27	77.500	79.800	76.100	78.500	78.500	59,140
2026-08-26	81.400	81.400	76.700	77.500	77.500	130,268
2026-08-25	77.700	81.500	75.100	80.200	80.200	200,600
2026-08-24	79.800	80.900	75.000	77.200	77.200	343,451
2026-08-21	68.000	74.900	68.000	73.700	73.700	304,808
2026-08-20	55.000	67.500	55.000	67.400	67.400	363,640
2026-08-19	56.100	56.100	52.100	54.900	54.900	131,378
2026-08-18	53.200	58.900	52.800	56.000	56.000	241,105
2026-08-17	52.800	54.100	52.200	53.500	53.500	35,743
2026-08-14	52.200	54.700	52.100	52.800	52.800	84,320
2026-08-13	52.900	54.100	51.700	51.800	51.800	49,793
2026-08-12	53.600	54.000	51.300	52.900	52.900	74,782
2026-08-11	51.700	55.800	50.500	53.600	53.600	84,418
2026-08-10	50.600	51.200	50.100	50.800	50.800	12,764
2026-08-07	49.200	51.500	49.200	50.600	50.600	66,320
2026-08-06	50.100	50.400	49.300	49.700	49.700	34,621
2026-08-05	50.200	50.500	49.400	49.700	49.700	24,411
2026-08-04	50.600	51.000	50.000	50.300	50.300	18,195
2026-08-03	50.000	51.300	49.450	50.600	50.600	25,994
2026-07-31	50.000	51.400	49.300	49.800	49.800	31,347
2026-07-30	51.000	51.600	49.900	49.950	49.950	17,707
2026-07-29	51.200	52.000	50.800	50.900	50.900	31,233
2026-07-28	51.300	51.700	50.300	50.800	50.800	37,933
2026-07-27	49.950	52.400	49.950	51.700	51.700	63,986

Page 1 of 21 · 1,253 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.