Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	13.080	13.080	13.010	13.080	12.007	28,866
2024-05-21	13.065	13.200	13.040	13.082	12.009	52,192
2024-05-17	13.115	13.170	13.050	13.100	12.026	29,089
2024-05-16	13.095	13.150	13.030	13.130	12.053	18,120
2024-05-15	13.095	13.170	13.060	13.130	12.053	37,858
2024-05-14	13.260	13.310	13.020	13.194	12.112	52,989
2024-05-13	13.380	13.380	13.220	13.320	12.227	42,558
2024-05-08	13.200	13.320	13.140	13.286	12.197	190,726
2024-05-07	13.220	13.340	13.220	13.290	12.200	29,812
2024-05-03	13.085	13.200	12.930	13.090	12.016	16,457
2024-05-02	12.440	13.250	12.290	13.109	12.034	100,495
2024-05-01	12.150	12.150	12.050	12.117	11.123	27,740
2024-04-30	12.225	12.250	12.090	12.130	11.135	17,874
2024-04-29	12.090	12.260	12.050	12.245	11.241	28,988
2024-04-26	12.090	12.120	12.010	12.057	11.068	243,504
2024-04-25	12.245	12.281	12.000	12.281	11.274	28,171
2024-04-24	12.130	12.280	12.020	12.271	11.265	64,769
2024-04-23	11.940	12.220	11.940	12.090	11.098	65,247
2024-04-22	11.910	11.910	11.870	11.900	10.924	12,617
2024-04-19	11.840	11.840	11.720	11.758	10.793	64,963
2024-04-18	12.235	12.320	12.190	12.200	10.694	180,878
2024-04-17	12.215	12.350	12.160	12.202	10.697	42,145
2024-04-16	12.120	12.300	12.120	12.203	10.697	284,061
2024-04-15	12.140	12.140	12.019	12.070	10.580	65,559
2024-04-12	12.295	12.450	12.070	12.384	10.856	162,331
2024-04-11	12.410	12.410	12.260	12.294	10.776	197,201
2024-04-10	12.470	12.560	12.390	12.466	10.927	58,093
2024-04-09	12.615	12.630	12.480	12.480	10.940	16,847
2024-04-08	12.755	12.790	12.659	12.730	11.159	24,877
2024-04-05	12.810	12.821	12.670	12.821	11.239	93,009
2024-04-04	12.960	12.990	12.829	12.901	11.309	46,939
2024-04-03	13.095	13.120	12.900	13.009	11.404	102,168
2024-04-02	13.135	13.310	12.970	13.254	11.618	57,721
2024-03-27	13.175	13.270	13.140	13.231	11.598	30,274
2024-03-26	13.110	13.300	13.110	13.220	11.589	66,501
2024-03-25	13.115	13.130	12.950	13.061	11.449	74,176
2024-03-22	13.280	13.280	12.890	13.111	11.493	114,759
2024-03-21	13.120	13.329	13.120	13.196	11.568	51,481
2024-03-20	12.970	13.120	12.970	13.070	11.457	28,313
2024-03-19	12.910	12.990	12.910	12.976	11.375	39,304
2024-03-18	12.950	12.950	12.840	12.940	11.343	13,999
2024-03-15	12.860	12.989	12.860	12.951	11.353	27,257
2024-03-14	12.940	13.020	12.880	12.880	11.291	54,068
2024-03-13	12.770	12.999	12.770	12.781	11.204	52,281
2024-03-12	12.695	12.800	12.580	12.657	11.095	104,118
2024-03-11	12.725	12.730	12.550	12.691	11.125	71,407
2024-03-08	12.725	12.819	12.710	12.819	11.237	94,491
2024-03-07	12.675	12.840	12.640	12.719	11.150	51,126
2024-03-06	12.675	12.730	12.600	12.669	11.106	29,777
2024-03-05	12.860	12.860	12.620	12.652	11.090	82,406
2024-03-04	13.175	13.180	12.849	12.958	11.359	19,689
2024-03-01	12.990	13.121	12.962	13.001	11.397	102,057
2024-02-29	12.930	13.100	12.890	13.011	11.406	326,285
2024-02-28	12.780	12.911	12.780	12.908	11.315	72,459
2024-02-27	12.870	12.890	12.610	12.741	11.169	112,059
2024-02-26	13.110	13.110	12.869	13.029	11.421	23,827
2024-02-23	12.840	13.110	12.760	12.952	11.354	100,435
2024-02-22	12.840	12.990	12.830	12.901	11.309	2,304,864
2024-02-21	12.645	12.860	12.630	12.713	11.144	204,533
2024-02-20	12.480	12.690	12.430	12.598	11.044	110,664

← NewerPage 11 of 21 · 1,239 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.