Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.990	11.990	11.860	11.908	10.931	96,240
2024-08-15	12.250	12.250	12.010	12.119	11.125	45,840
2024-08-14	12.685	12.720	12.610	12.676	11.637	75,639
2024-08-13	12.685	12.700	12.580	12.616	11.581	30,598
2024-08-12	12.680	12.740	12.680	12.710	11.668	7,665
2024-08-09	12.660	12.660	12.622	12.622	11.587	1,489
2024-08-08	12.625	12.660	12.480	12.602	11.569	15,316
2024-08-07	12.570	12.640	12.490	12.630	11.594	2,302
2024-08-06	12.580	12.600	12.410	12.484	11.460	14,532
2024-08-05	12.450	12.540	12.200	12.520	11.493	9,486
2024-08-02	12.840	12.840	12.710	12.797	11.748	18,176
2024-08-01	13.120	13.120	12.990	13.030	11.961	36,087
2024-07-31	13.180	13.300	13.180	13.226	12.141	9,939
2024-07-30	13.020	13.160	13.020	13.129	12.052	27,394
2024-07-29	12.970	13.030	12.970	12.990	11.925	26,724
2024-07-26	12.930	12.970	12.900	12.927	11.866	16,609
2024-07-25	12.940	12.940	12.790	12.883	11.826	42,175
2024-07-24	12.980	13.020	12.960	13.001	11.934	20,356
2024-07-23	12.980	13.010	12.940	12.986	11.921	15,512
2024-07-22	12.980	13.000	12.950	12.990	11.925	12,784
2024-07-19	12.930	13.030	12.900	12.952	11.890	6,999
2024-07-18	12.980	13.150	12.970	13.080	12.007	3,616
2024-07-17	13.025	13.090	12.950	12.986	11.921	13,999
2024-07-16	13.300	13.320	13.050	13.242	12.156	10,307
2024-07-15	13.475	13.510	13.390	13.491	12.384	2,484
2024-07-12	13.590	13.590	13.490	13.510	12.402	24,348
2024-07-11	13.620	13.640	13.570	13.630	12.512	69,850
2024-07-10	13.600	13.600	13.550	13.594	12.479	21,540
2024-07-09	13.760	13.760	13.610	13.660	12.540	3,829
2024-07-08	13.670	13.800	13.650	13.718	12.593	261,802
2024-07-05	13.760	13.760	13.610	13.610	12.494	9,425
2024-07-04	13.670	13.731	13.670	13.731	12.604	27,874
2024-07-03	13.525	13.620	13.370	13.445	12.343	126,562
2024-07-02	13.910	13.910	13.430	13.535	12.425	69,033
2024-07-01	14.070	14.110	13.840	13.852	12.716	29,288
2024-06-28	13.790	13.950	13.770	13.816	12.683	59,448
2024-06-27	13.750	13.820	13.730	13.795	12.663	28,797
2024-06-26	14.130	14.130	13.680	13.826	12.692	29,224
2024-06-25	14.000	14.240	14.000	14.120	12.962	17,445
2024-06-24	13.965	14.200	13.860	14.101	12.944	20,748
2024-06-21	13.910	14.000	13.910	13.948	12.804	90,325
2024-06-20	13.780	13.950	13.780	13.899	12.759	189,792
2024-06-19	13.920	13.920	13.790	13.845	12.709	27,141
2024-06-18	13.965	14.010	13.860	13.914	12.773	24,002
2024-06-17	13.600	13.970	13.600	13.773	12.643	34,823
2024-06-14	13.420	13.420	13.310	13.364	12.268	23,136
2024-06-13	13.590	13.590	13.450	13.490	12.384	62,744
2024-06-12	13.510	13.610	13.510	13.530	12.420	17,772
2024-06-11	13.770	13.770	13.470	13.631	12.513	47,469
2024-06-10	13.920	13.920	13.740	13.760	12.631	29,912
2024-06-07	13.915	14.070	13.910	13.951	12.807	22,954
2024-06-06	13.825	14.050	13.750	13.920	12.778	76,633
2024-06-04	13.925	13.950	13.700	13.770	12.641	57,221
2024-06-03	13.770	14.070	13.750	13.890	12.750	100,026
2024-05-31	13.390	13.720	13.390	13.612	12.495	101,986
2024-05-30	13.220	13.390	13.190	13.332	12.238	43,745
2024-05-29	13.250	13.290	13.200	13.200	12.117	24,669
2024-05-28	13.170	13.290	13.170	13.245	12.158	40,092
2024-05-24	13.025	13.190	12.950	13.190	12.108	26,782
2024-05-23	13.075	13.150	13.050	13.060	11.989	13,336

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.6600 DKK
2025-04-11	0.6000 DKK
2024-04-19	0.5500 DKK
2023-04-27	0.3000 DKK
2022-04-28	0.3000 DKK
2021-04-27	4.0000 DKK
2021-01-06	8.0000 DKK
2019-04-30	1.5000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.