Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	13.115	13.290	13.050	13.050	11.168	79,178
2023-02-28	12.900	13.120	12.900	13.070	11.185	62,341
2023-02-27	12.910	12.960	12.910	12.931	11.066	98,631
2023-02-24	12.830	12.960	12.830	12.830	10.980	74,859
2023-02-23	12.710	12.830	12.710	12.791	10.946	65,607
2023-02-22	12.660	12.660	12.587	12.587	10.772	99,785
2023-02-21	12.810	12.900	12.810	12.819	10.970	93,086
2023-02-20	12.690	12.820	12.690	12.819	10.970	80,570
2023-02-17	12.625	12.670	12.580	12.644	10.820	51,641
2023-02-16	12.810	12.840	12.660	12.790	10.945	86,567
2023-02-15	12.605	12.830	12.570	12.827	10.977	78,764
2023-02-14	12.720	12.720	12.660	12.661	10.835	64,081
2023-02-13	12.675	12.750	12.570	12.729	10.893	98,651
2023-02-10	12.841	12.841	12.522	12.700	10.868	216,262
2023-02-09	13.080	13.080	12.939	12.939	11.073	94,993
2023-02-08	13.160	13.280	13.160	13.200	11.296	49,066
2023-02-07	13.030	13.120	13.030	13.102	11.213	70,835
2023-02-06	12.860	13.040	12.860	12.984	11.111	153,373
2023-02-03	12.880	12.920	12.820	12.902	11.041	59,803
2023-02-02	12.890	12.960	12.850	12.900	11.040	47,104
2023-02-01	12.771	12.920	12.771	12.891	11.032	22,900
2023-01-31	12.625	12.660	12.570	12.641	10.818	59,439
2023-01-30	12.690	12.690	12.570	12.571	10.758	45,903
2023-01-27	12.810	12.850	12.750	12.789	10.945	57,237
2023-01-26	12.800	12.800	12.720	12.736	10.899	25,795
2023-01-25	12.870	12.870	12.730	12.767	10.926	20,497
2023-01-24	12.950	13.120	12.940	12.956	11.088	37,023
2023-01-23	12.880	12.910	12.700	12.836	10.985	64,444
2023-01-20	12.751	12.890	12.751	12.751	10.912	119,444
2023-01-19	12.300	12.750	12.300	12.613	10.794	199,943
2023-01-18	12.120	12.200	12.120	12.182	10.425	64,958
2023-01-17	11.925	12.030	11.870	11.912	10.194	51,799
2023-01-16	11.875	11.940	11.870	11.939	10.217	95,427
2023-01-13	11.825	11.920	11.740	11.810	10.107	21,602
2023-01-12	11.835	11.900	11.760	11.844	10.136	148,258
2023-01-11	11.620	11.850	11.620	11.778	10.080	54,279
2023-01-10	11.730	11.730	11.670	11.692	10.005	26,776
2023-01-09	11.905	11.970	11.790	11.840	10.133	40,277
2023-01-06	11.700	11.900	11.700	11.820	10.115	161,899
2023-01-05	11.760	11.760	11.660	11.669	9.986	33,991
2023-01-04	11.730	11.940	11.680	11.923	10.203	31,325
2023-01-03	11.530	11.820	11.530	11.680	9.995	153,810
2022-12-30	11.330	11.400	11.250	11.330	9.696	22,145
2022-12-29	11.330	11.390	11.235	11.235	9.614	58,937
2022-12-28	11.340	11.440	11.330	11.337	9.702	167,219
2022-12-23	11.330	11.400	11.330	11.370	9.730	59,150
2022-12-22	11.260	11.410	11.260	11.310	9.679	40,130
2022-12-21	11.200	11.250	11.193	11.210	9.593	18,407
2022-12-20	11.135	11.140	11.070	11.075	9.478	58,713
2022-12-19	11.175	11.240	11.150	11.160	9.550	64,559
2022-12-16	11.250	11.270	11.190	11.250	9.627	152,307
2022-12-15	11.340	11.340	11.190	11.260	9.636	53,320
2022-12-14	11.390	11.440	11.390	11.416	9.770	42,811
2022-12-13	11.565	11.630	11.473	11.620	9.944	31,521
2022-12-12	11.580	11.580	11.468	11.468	9.814	12,232
2022-12-09	11.520	11.710	11.520	11.547	9.881	15,915
2022-12-08	11.370	11.490	11.370	11.480	9.824	37,128
2022-12-07	11.480	11.480	11.420	11.470	9.816	101,344
2022-12-06	11.705	11.705	11.540	11.550	9.884	102,150
2022-12-05	11.795	11.880	11.795	11.830	10.124	149,174

← NewerPage 16 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.