Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	11.221	11.380	11.221	11.380	9.976	96,406
2023-08-30	11.230	11.390	11.180	11.270	9.879	71,346
2023-08-29	11.170	11.540	11.170	11.334	9.936	51,757
2023-08-25	11.165	11.230	11.150	11.197	9.815	105,418
2023-08-24	11.070	11.190	11.070	11.180	9.800	35,346
2023-08-23	11.045	11.110	10.870	10.911	9.565	18,316
2023-08-22	11.191	11.191	11.010	11.191	9.810	26,297
2023-08-21	11.200	11.330	11.200	11.205	9.822	47,457
2023-08-18	10.950	11.210	10.950	11.123	9.751	289,097
2023-08-17	10.550	11.030	10.550	10.860	9.520	198,074
2023-08-16	10.300	10.300	10.247	10.300	9.029	28,313
2023-08-15	10.645	10.651	10.410	10.477	9.184	39,787
2023-08-14	10.645	10.720	10.610	10.701	9.381	70,985
2023-08-11	10.695	10.740	10.520	10.692	9.372	36,548
2023-08-10	10.610	10.751	10.610	10.751	9.424	25,917
2023-08-09	10.520	10.660	10.450	10.490	9.196	60,903
2023-08-08	10.560	10.560	10.478	10.540	9.240	35,769
2023-08-07	10.675	10.750	10.670	10.679	9.362	20,962
2023-08-04	10.610	10.730	10.610	10.690	9.371	30,562
2023-08-03	10.620	10.620	10.490	10.540	9.239	24,100
2023-08-02	10.675	10.690	10.607	10.620	9.309	14,899
2023-08-01	10.735	10.800	10.710	10.718	9.396	30,305
2023-07-31	10.695	10.840	10.640	10.820	9.485	25,496
2023-07-28	10.740	10.740	10.630	10.640	9.327	36,635
2023-07-27	10.880	10.910	10.790	10.851	9.511	33,204
2023-07-26	10.940	10.940	10.840	10.870	9.529	85,259
2023-07-25	10.940	11.010	10.940	10.996	9.639	114,358
2023-07-24	10.820	10.950	10.820	10.910	9.564	42,971
2023-07-21	10.735	10.830	10.707	10.726	9.402	87,818
2023-07-20	10.685	10.720	10.670	10.710	9.388	18,970
2023-07-19	10.720	10.720	10.680	10.700	9.380	20,683
2023-07-18	10.635	10.730	10.550	10.678	9.360	208,301
2023-07-17	10.739	10.739	10.658	10.658	9.343	44,966
2023-07-14	10.880	10.880	10.750	10.821	9.486	28,342
2023-07-13	10.930	11.020	10.900	10.980	9.625	64,423
2023-07-12	10.990	11.040	10.940	10.971	9.617	58,927
2023-07-11	11.100	11.100	10.960	11.057	9.693	129,388
2023-07-10	11.260	11.260	11.140	11.171	9.793	93,675
2023-07-07	11.020	11.360	11.020	11.290	9.897	203,784
2023-07-06	10.870	10.997	10.870	10.900	9.555	74,779
2023-07-05	10.660	10.660	10.535	10.535	9.235	44,843
2023-07-04	10.671	10.820	10.671	10.750	9.423	66,318
2023-07-03	10.725	10.760	10.650	10.663	9.347	40,801
2023-06-30	10.680	10.710	10.680	10.680	9.362	13,793
2023-06-29	10.665	10.710	10.590	10.705	9.384	43,382
2023-06-28	10.645	10.680	10.590	10.657	9.342	72,852
2023-06-27	10.675	10.820	10.630	10.640	9.327	17,977
2023-06-26	10.800	10.830	10.679	10.767	9.438	56,821
2023-06-23	10.930	10.930	10.761	10.761	9.433	109,945
2023-06-22	10.870	11.040	10.870	11.020	9.660	72,703
2023-06-21	11.150	11.150	10.950	11.011	9.652	34,699
2023-06-20	11.200	11.250	11.200	11.241	9.854	45,359
2023-06-19	11.320	11.320	11.220	11.220	9.835	36,920
2023-06-16	11.310	11.400	11.280	11.400	9.993	44,358
2023-06-15	11.370	11.410	11.310	11.321	9.924	75,575
2023-06-14	11.300	11.350	11.300	11.330	9.932	37,231
2023-06-13	11.350	11.350	11.310	11.337	9.938	74,921
2023-06-12	11.405	11.490	11.340	11.386	9.981	107,984
2023-06-09	11.360	11.368	11.329	11.343	9.943	47,959
2023-06-08	11.280	11.350	11.240	11.240	9.853	63,056

← NewerPage 14 of 21 · 1,240 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.