Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	12.730	12.730	12.450	12.483	10.942	55,921
2024-02-16	12.830	12.900	12.700	12.772	11.196	67,147
2024-02-15	12.450	12.809	12.430	12.591	11.037	118,890
2024-02-14	12.410	12.450	12.410	12.431	10.897	56,904
2024-02-13	12.330	12.550	12.330	12.443	10.907	53,186
2024-02-12	12.315	12.430	12.240	12.383	10.855	133,794
2024-02-09	12.235	12.360	12.230	12.341	10.818	48,176
2024-02-08	12.450	12.620	12.080	12.244	10.733	175,611
2024-02-07	12.460	12.510	12.250	12.361	10.836	70,153
2024-02-06	12.440	12.510	12.430	12.458	10.921	130,330
2024-02-05	12.480	12.540	12.370	12.490	10.949	39,557
2024-02-02	12.375	12.480	12.340	12.451	10.915	21,873
2024-02-01	12.510	12.560	12.310	12.524	10.979	398,721
2024-01-31	12.520	12.630	12.520	12.609	11.053	16,311
2024-01-30	12.430	12.560	12.430	12.480	10.940	49,313
2024-01-29	12.335	12.490	12.290	12.460	10.922	7,881
2024-01-26	12.420	12.420	12.240	12.321	10.801	55,434
2024-01-25	12.470	12.540	12.460	12.540	10.993	46,517
2024-01-24	12.355	12.500	12.340	12.451	10.915	111,956
2024-01-23	12.250	12.450	12.250	12.272	10.757	29,421
2024-01-22	11.990	12.180	11.990	12.114	10.619	44,798
2024-01-19	11.740	11.830	11.720	11.795	10.339	112,517
2024-01-18	11.770	11.800	11.680	11.766	10.314	138,741
2024-01-17	11.760	11.760	11.660	11.730	10.282	37,573
2024-01-16	11.990	11.990	11.840	11.880	10.414	89,978
2024-01-15	12.080	12.120	11.950	12.015	10.532	56,992
2024-01-12	12.000	12.070	12.000	12.044	10.557	83,438
2024-01-11	12.030	12.050	11.930	11.969	10.492	129,223
2024-01-10	12.010	12.010	11.900	11.970	10.493	42,204
2024-01-09	12.000	12.060	11.930	12.031	10.546	122,677
2024-01-08	11.905	12.020	11.900	11.996	10.516	74,494
2024-01-05	11.855	11.880	11.710	11.860	10.396	37,384
2024-01-04	11.805	11.900	11.760	11.841	10.380	47,032
2024-01-03	11.925	11.970	11.760	11.866	10.402	61,374
2024-01-02	11.985	12.130	11.880	11.910	10.440	59,472
2023-12-29	12.020	12.070	11.910	11.971	10.494	56,591
2023-12-28	12.030	12.080	11.930	12.008	10.526	108,915
2023-12-27	11.935	12.060	11.920	12.021	10.538	57,015
2023-12-22	11.815	11.890	11.810	11.846	10.384	53,802
2023-12-21	11.885	11.900	11.800	11.852	10.390	27,749
2023-12-20	12.090	12.170	11.890	11.991	10.511	112,762
2023-12-19	12.070	12.150	12.050	12.099	10.606	64,245
2023-12-18	12.130	12.130	12.040	12.079	10.588	74,346
2023-12-15	12.245	12.250	12.120	12.179	10.676	133,267
2023-12-14	12.280	12.280	12.090	12.148	10.649	64,588
2023-12-13	12.250	12.250	12.100	12.165	10.663	78,306
2023-12-12	12.265	12.420	12.250	12.355	10.831	56,972
2023-12-11	12.140	12.370	12.140	12.261	10.748	151,408
2023-12-08	12.151	12.151	12.040	12.099	10.606	39,415
2023-12-07	12.150	12.240	12.150	12.220	10.712	33,293
2023-12-06	11.980	12.370	11.980	12.221	10.713	100,636
2023-12-05	11.711	12.090	11.711	11.711	10.265	92,502
2023-12-04	11.370	11.400	11.300	11.368	9.965	36,157
2023-12-01	11.270	11.450	11.210	11.312	9.916	46,827
2023-11-30	11.085	11.251	11.050	11.202	9.819	77,517
2023-11-29	11.095	11.159	11.050	11.092	9.723	97,743
2023-11-28	11.120	11.120	11.020	11.073	9.706	85,090
2023-11-27	11.165	11.280	11.030	11.231	9.845	83,541
2023-11-24	10.780	11.190	10.780	10.838	9.500	48,536
2023-11-23	10.380	10.600	10.380	10.599	9.291	19,500

← NewerPage 12 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.