Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	11.280	11.350	11.240	11.240	9.853	63,056
2023-06-07	11.300	11.370	11.290	11.356	9.954	135,589
2023-06-06	11.293	11.400	11.293	11.380	9.976	144,854
2023-06-02	11.230	11.340	11.230	11.340	9.941	91,955
2023-06-01	11.170	11.260	11.170	11.256	9.867	62,302
2023-05-31	11.230	11.260	11.110	11.130	9.757	144,249
2023-05-30	11.320	11.360	11.320	11.360	9.958	118,593
2023-05-26	11.220	11.280	11.220	11.260	9.870	69,405
2023-05-25	11.310	11.320	11.200	11.200	9.818	83,954
2023-05-24	11.370	11.370	11.300	11.360	9.958	49,596
2023-05-23	11.410	11.490	11.410	11.417	10.008	19,091
2023-05-22	11.400	11.470	11.400	11.440	10.028	104,927
2023-05-17	11.340	11.390	11.309	11.341	9.942	77,469
2023-05-16	11.330	11.381	11.330	11.380	9.976	126,323
2023-05-15	11.380	11.430	11.270	11.270	9.879	209,349
2023-05-12	11.425	11.540	11.350	11.369	9.966	135,325
2023-05-11	11.650	11.650	11.230	11.310	9.914	315,438
2023-05-10	12.310	12.310	12.190	12.250	10.738	55,658
2023-05-09	12.365	12.520	12.270	12.490	10.949	54,283
2023-05-04	12.305	12.330	12.090	12.090	10.598	131,417
2023-05-03	12.450	12.450	12.360	12.380	10.852	100,626
2023-05-02	12.410	12.600	12.390	12.553	11.004	138,089
2023-04-28	12.520	12.600	12.490	12.491	10.950	50,149
2023-04-27	12.510	12.557	12.510	12.530	10.984	80,975
2023-04-26	12.635	12.690	12.580	12.631	10.809	51,369
2023-04-25	12.800	12.800	12.690	12.700	10.868	102,745
2023-04-24	12.850	12.950	12.827	12.850	10.997	119,314
2023-04-21	12.840	12.840	12.773	12.773	10.931	186,608
2023-04-20	12.800	12.890	12.800	12.880	11.022	40,336
2023-04-19	12.625	12.770	12.520	12.687	10.857	30,042
2023-04-18	12.655	12.660	12.420	12.650	10.826	33,291
2023-04-17	12.920	12.940	12.630	12.630	10.808	71,360
2023-04-14	12.830	12.940	12.760	12.940	11.074	277,346
2023-04-13	12.765	12.840	12.710	12.741	10.903	158,676
2023-04-12	12.735	12.924	12.680	12.830	10.980	207,716
2023-04-11	12.735	12.770	12.689	12.741	10.904	26,630
2023-04-05	12.770	12.770	12.539	12.562	10.751	12,922
2023-04-04	12.820	12.900	12.780	12.875	11.018	26,909
2023-04-03	12.860	12.900	12.750	12.787	10.943	801,130
2023-03-31	12.635	12.850	12.560	12.796	10.951	37,799
2023-03-30	12.380	12.580	12.380	12.580	10.766	52,882
2023-03-29	12.070	12.340	12.070	12.149	10.397	210,678
2023-03-28	12.020	12.020	11.897	11.897	10.181	76,252
2023-03-27	11.930	11.990	11.930	11.961	10.236	51,074
2023-03-24	11.881	11.881	11.660	11.780	10.081	201,947
2023-03-23	12.070	12.090	11.985	12.039	10.303	35,650
2023-03-22	12.380	12.380	12.110	12.303	10.529	46,269
2023-03-21	12.385	12.530	12.385	12.511	10.707	198,215
2023-03-20	11.700	12.210	11.610	11.756	10.061	40,932
2023-03-17	12.220	12.220	11.830	11.992	10.263	29,392
2023-03-16	11.975	12.030	11.790	12.000	10.269	225,035
2023-03-15	12.200	12.200	11.910	11.943	10.221	69,170
2023-03-14	12.190	12.290	12.100	12.200	10.440	28,655
2023-03-13	12.130	12.130	11.920	12.021	10.287	109,219
2023-03-10	12.570	12.570	12.380	12.479	10.679	62,328
2023-03-09	12.715	12.720	12.680	12.680	10.851	29,631
2023-03-08	12.740	12.740	12.610	12.709	10.876	57,423
2023-03-07	12.870	12.880	12.810	12.850	10.997	44,254
2023-03-06	12.980	13.020	12.900	12.963	11.094	29,629
2023-03-03	13.000	13.050	13.000	13.000	11.125	10,586

← NewerPage 15 of 21 · 1,241 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.