Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	11.730	11.770	11.650	11.740	10.047	203,069
2022-12-01	11.805	11.830	11.710	11.790	10.090	132,655
2022-11-30	11.640	11.730	11.630	11.700	10.013	117,362
2022-11-29	11.580	11.650	11.580	11.630	9.953	32,195
2022-11-28	11.750	11.750	11.650	11.650	9.970	99,685
2022-11-25	11.630	11.840	11.630	11.840	10.132	163,513
2022-11-24	11.710	11.780	11.547	11.581	9.911	168,256
2022-11-23	11.630	11.720	11.590	11.690	10.004	316,589
2022-11-22	11.290	11.470	11.290	11.428	9.780	76,672
2022-11-21	11.000	11.120	11.000	11.100	9.499	36,564
2022-11-18	10.990	11.080	10.990	11.010	9.422	288,646
2022-11-17	10.940	11.000	10.850	10.889	9.319	97,260
2022-11-16	11.050	11.050	10.950	11.038	9.446	64,262
2022-11-15	11.075	11.210	11.020	11.118	9.514	176,827
2022-11-14	11.125	11.160	10.970	10.970	9.388	99,514
2022-11-11	11.045	11.223	10.910	11.166	9.556	99,717
2022-11-10	10.625	10.890	10.450	10.830	9.268	170,536
2022-11-09	10.830	10.880	10.700	10.762	9.210	47,563
2022-11-08	10.690	10.870	10.690	10.807	9.248	96,823
2022-11-07	10.550	10.680	10.550	10.611	9.081	68,388
2022-11-04	10.330	10.510	10.330	10.407	8.906	134,194
2022-11-03	10.110	10.240	10.110	10.186	8.717	87,845
2022-11-02	10.275	10.330	10.100	10.112	8.654	421,772
2022-11-01	10.315	10.410	10.180	10.326	8.837	171,621
2022-10-31	10.381	10.381	10.300	10.358	8.864	127,759
2022-10-28	10.290	10.460	10.290	10.370	8.875	28,818
2022-10-27	10.250	10.280	10.250	10.280	8.797	28,627
2022-10-26	10.205	10.210	10.130	10.210	8.737	34,330
2022-10-25	10.130	10.238	10.130	10.238	8.762	32,598
2022-10-24	9.990	10.140	9.990	10.139	8.677	53,155
2022-10-21	9.993	10.040	9.751	9.751	8.344	129,876
2022-10-20	10.110	10.110	10.070	10.100	8.643	106,156
2022-10-19	10.295	10.390	10.200	10.267	8.787	167,941
2022-10-18	10.265	10.440	10.230	10.280	8.797	118,906
2022-10-17	10.050	10.300	10.050	10.200	8.729	52,388
2022-10-14	9.910	10.060	9.910	10.040	8.592	27,891
2022-10-13	9.311	9.540	9.311	9.456	8.092	182,364
2022-10-12	9.383	9.425	9.272	9.272	7.935	23,271
2022-10-11	9.365	9.365	9.250	9.362	8.012	20,611
2022-10-10	9.388	9.480	9.295	9.430	8.070	32,142
2022-10-07	9.505	9.505	9.270	9.383	8.029	38,471
2022-10-06	9.655	9.810	9.595	9.649	8.257	90,655
2022-10-05	9.665	9.665	9.395	9.395	8.040	29,934
2022-10-04	9.635	9.635	9.435	9.625	8.237	46,050
2022-10-03	9.313	9.455	9.025	9.237	7.905	63,791
2022-09-30	9.445	9.455	9.285	9.353	8.004	4,113
2022-09-29	9.890	9.890	9.415	9.685	8.288	37,272
2022-09-28	9.835	10.020	9.760	10.020	8.575	7,795
2022-09-27	10.013	10.020	9.840	10.002	8.559	55,828
2022-09-26	10.010	10.010	9.905	9.967	8.529	47,328
2022-09-23	10.150	10.150	10.020	10.093	8.637	31,573
2022-09-22	10.420	10.490	10.370	10.430	8.926	56,224
2022-09-21	10.510	10.510	10.510	10.510	8.994	524
2022-09-20	10.770	10.770	10.570	10.592	9.064	12,322
2022-09-16	10.970	10.970	10.770	10.890	9.319	396,237
2022-09-15	11.115	11.140	11.115	11.115	9.512	21,740
2022-09-14	11.020	11.080	11.020	11.020	9.431	33,188
2022-09-13	11.210	11.210	11.100	11.130	9.525	80,122
2022-09-12	11.150	11.220	11.150	11.210	9.593	15,058
2022-09-09	10.755	10.920	10.680	10.920	9.345	85,758

← NewerPage 17 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.