Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	10.380	10.600	10.380	10.599	9.291	19,500
2023-11-22	10.460	10.470	10.210	10.304	9.033	180,758
2023-11-21	10.625	10.630	10.450	10.456	9.166	89,753
2023-11-20	10.700	10.700	10.590	10.624	9.313	19,855
2023-11-17	10.550	10.680	10.550	10.611	9.301	67,728
2023-11-16	10.680	10.680	10.530	10.531	9.231	30,289
2023-11-15	10.740	10.790	10.740	10.741	9.416	4,921
2023-11-14	10.570	10.700	10.570	10.625	9.314	39,630
2023-11-13	10.570	10.570	10.460	10.480	9.187	19,232
2023-11-10	10.100	10.550	10.090	10.510	9.213	40,788
2023-11-09	9.973	10.250	9.960	10.060	8.818	102,341
2023-11-08	10.440	10.500	10.350	10.405	9.121	34,488
2023-11-07	10.355	10.440	10.310	10.388	9.106	83,171
2023-11-06	10.430	10.470	10.360	10.467	9.176	91,028
2023-11-03	10.470	10.570	10.430	10.478	9.185	24,299
2023-11-02	10.276	10.430	10.276	10.416	9.131	54,341
2023-11-01	10.220	10.220	10.120	10.186	8.929	22,127
2023-10-31	10.170	10.241	10.170	10.220	8.959	15,436
2023-10-30	10.063	10.149	10.041	10.116	8.868	22,773
2023-10-27	10.158	10.270	10.080	10.210	8.950	30,428
2023-10-26	10.128	10.200	10.120	10.190	8.933	25,554
2023-10-25	10.260	10.260	10.170	10.222	8.960	39,067
2023-10-24	10.060	10.330	10.060	10.208	8.948	84,869
2023-10-23	10.090	10.100	9.995	10.050	8.810	67,799
2023-10-20	10.260	10.260	10.160	10.227	8.965	9,291
2023-10-19	10.430	10.430	10.321	10.370	9.090	4,982
2023-10-18	10.665	10.670	10.580	10.599	9.291	24,846
2023-10-17	10.685	10.720	10.610	10.670	9.353	59,205
2023-10-16	10.645	10.740	10.612	10.620	9.309	95,611
2023-10-13	10.598	10.660	10.598	10.598	9.290	55,323
2023-10-12	10.550	10.550	10.531	10.531	9.231	6,179
2023-10-11	10.725	10.760	10.600	10.702	9.381	112,631
2023-10-10	10.700	10.790	10.700	10.780	9.450	91,543
2023-10-09	10.700	10.700	10.650	10.660	9.345	32,441
2023-10-06	10.560	10.720	10.560	10.670	9.353	74,646
2023-10-05	10.325	10.430	10.280	10.314	9.041	73,134
2023-10-04	10.400	10.400	10.200	10.399	9.116	61,841
2023-10-03	10.490	10.490	10.310	10.371	9.091	41,880
2023-10-02	10.645	10.746	10.530	10.746	9.420	116,603
2023-09-29	10.540	10.660	10.540	10.620	9.309	101,791
2023-09-28	10.450	10.510	10.450	10.500	9.204	39,718
2023-09-27	10.530	10.530	10.400	10.499	9.203	45,051
2023-09-26	10.700	10.700	10.639	10.700	9.380	166,587
2023-09-25	10.850	10.860	10.700	10.710	9.388	83,554
2023-09-22	10.920	10.980	10.920	10.950	9.599	41,781
2023-09-21	10.910	10.940	10.820	10.860	9.520	64,605
2023-09-20	10.998	11.031	10.998	11.030	9.669	24,148
2023-09-19	10.950	10.970	10.890	10.950	9.599	64,854
2023-09-18	10.910	11.030	10.840	10.880	9.537	23,411
2023-09-15	11.025	11.150	10.960	10.985	9.630	50,505
2023-09-14	10.830	11.060	10.830	11.054	9.690	73,880
2023-09-13	10.910	10.950	10.770	10.845	9.507	26,222
2023-09-12	10.980	10.980	10.920	10.930	9.581	43,330
2023-09-11	10.950	11.050	10.950	11.039	9.677	33,465
2023-09-08	10.970	11.040	10.940	10.950	9.599	29,730
2023-09-07	10.950	11.030	10.890	10.981	9.626	111,372
2023-09-06	11.060	11.060	10.930	10.998	9.641	20,750
2023-09-05	11.155	11.200	11.130	11.180	9.800	27,654
2023-09-04	11.230	11.280	11.150	11.200	9.818	87,815
2023-09-01	11.290	11.290	11.190	11.200	9.818	40,103

← NewerPage 13 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.