Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	10.725	10.890	10.690	10.690	9.148	57,803
2022-09-07	10.695	10.710	10.639	10.669	9.130	51,481
2022-09-06	10.710	10.730	10.710	10.715	9.170	23,153
2022-09-05	10.700	10.760	10.700	10.760	9.208	5,551
2022-09-02	10.740	10.790	10.740	10.750	9.199	1,810
2022-09-01	10.640	10.640	10.550	10.630	9.097	9,116
2022-08-31	10.745	10.930	10.740	10.870	9.302	56,016
2022-08-30	10.665	10.739	10.620	10.670	9.131	43,810
2022-08-26	11.085	11.085	10.970	10.970	9.388	30,195
2022-08-25	11.110	11.210	11.110	11.180	9.568	16,953
2022-08-24	10.765	10.989	10.650	10.831	9.269	80,131
2022-08-23	10.760	10.830	10.760	10.814	9.254	51,125
2022-08-22	10.970	10.970	10.899	10.966	9.384	18,219
2022-08-19	11.690	11.690	11.310	11.409	9.764	40,598
2022-08-18	11.575	11.920	11.270	11.800	10.098	103,005
2022-08-17	11.495	11.610	11.480	11.500	9.841	27,635
2022-08-16	11.360	11.510	11.360	11.460	9.807	28,169
2022-08-15	11.380	11.430	11.190	11.230	9.610	70,088
2022-08-12	11.280	11.390	11.230	11.350	9.713	263,058
2022-08-11	11.310	11.400	11.210	11.246	9.624	140,694
2022-08-10	11.210	11.280	11.190	11.260	9.636	71,987
2022-08-09	11.115	11.220	11.042	11.200	9.585	114,361
2022-08-08	11.150	11.150	11.081	11.090	9.491	57,928
2022-08-05	11.200	11.300	11.100	11.100	9.499	199,492
2022-08-04	11.090	11.255	11.090	11.160	9.550	122,510
2022-08-03	10.960	11.000	10.900	10.974	9.391	203,618
2022-08-02	11.043	11.043	10.910	10.996	9.410	185,896
2022-08-01	11.010	11.100	11.010	11.030	9.439	164,129
2022-07-29	10.800	10.950	10.800	10.930	9.354	108,084
2022-07-28	10.695	10.730	10.646	10.680	9.140	93,136
2022-07-27	10.720	10.720	10.630	10.710	9.166	55,409
2022-07-26	10.752	10.752	10.658	10.690	9.148	50,106
2022-07-25	10.850	10.867	10.710	10.809	9.250	178,660
2022-07-22	10.705	10.890	10.690	10.890	9.319	58,146
2022-07-21	10.617	10.730	10.617	10.710	9.165	85,653
2022-07-20	10.645	10.750	10.575	10.600	9.071	85,292
2022-07-19	10.450	10.720	10.360	10.660	9.123	149,370
2022-07-18	10.410	10.550	10.410	10.450	8.943	135,042
2022-07-15	10.330	10.330	10.240	10.330	8.840	211,764
2022-07-14	10.550	10.600	10.350	10.410	8.909	184,687
2022-07-13	10.615	10.670	10.420	10.549	9.028	360,368
2022-07-12	10.414	10.640	10.414	10.600	9.071	259,826
2022-07-11	10.410	10.410	10.230	10.268	8.787	91,924
2022-07-08	10.375	10.520	10.375	10.520	9.003	141,475
2022-07-07	10.330	10.430	10.330	10.353	8.860	466,387
2022-07-06	10.330	10.330	10.250	10.260	8.780	148,410
2022-07-05	10.775	10.790	10.343	10.350	8.857	113,526
2022-07-04	10.655	10.820	10.630	10.710	9.165	50,229
2022-07-01	10.340	10.580	10.340	10.480	8.969	111,552
2022-06-30	10.310	10.460	10.310	10.384	8.887	85,096
2022-06-29	10.500	10.500	10.240	10.370	8.874	96,636
2022-06-28	10.630	10.630	10.530	10.541	9.020	145,177
2022-06-27	10.765	10.840	10.651	10.660	9.123	130,232
2022-06-24	10.410	10.678	10.410	10.630	9.097	113,142
2022-06-23	10.570	10.570	10.410	10.462	8.953	139,730
2022-06-22	10.744	10.744	10.600	10.630	9.097	295,415
2022-06-21	11.155	11.210	11.080	11.089	9.490	41,976
2022-06-20	10.850	11.027	10.850	10.884	9.314	64,447
2022-06-17	10.590	10.820	10.540	10.781	9.226	203,884
2022-06-16	10.668	10.668	10.440	10.655	9.118	131,255

← NewerPage 18 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.