Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	10.646	10.910	10.646	10.868	9.300	266,070
2022-06-14	10.630	10.630	10.350	10.590	9.063	216,241
2022-06-13	10.840	10.890	10.700	10.750	9.200	142,831
2022-06-10	11.110	11.110	10.930	10.960	9.379	397,040
2022-06-09	11.415	11.450	11.220	11.240	9.619	240,035
2022-06-08	11.522	11.522	11.410	11.420	9.773	143,176
2022-06-07	11.532	11.650	11.532	11.630	9.953	603,057
2022-06-01	11.563	11.563	11.320	11.320	9.687	502,947
2022-05-31	11.815	11.840	11.730	11.840	10.132	92,334
2022-05-30	11.700	11.830	11.700	11.820	10.115	291,871
2022-05-25	11.330	11.440	11.190	11.410	9.764	249,919
2022-05-24	11.320	11.370	11.210	11.269	9.644	233,960
2022-05-23	11.169	11.290	11.169	11.270	9.645	815,057
2022-05-20	11.190	11.190	10.960	11.092	9.492	1,217,139
2022-05-19	11.270	11.290	11.030	11.070	9.473	535,949
2022-05-18	11.600	11.714	11.370	11.378	9.737	514,143
2022-05-17	11.465	11.570	11.448	11.550	9.884	152,868
2022-05-16	11.000	11.450	11.000	11.146	9.539	454,003
2022-05-12	10.820	10.990	10.600	10.712	9.167	386,711
2022-05-11	10.884	10.884	10.750	10.862	9.296	220,584
2022-05-10	10.880	11.060	10.820	10.945	9.367	852,010
2022-05-09	11.380	11.380	10.830	10.920	9.345	568,144
2022-05-06	11.495	11.650	11.440	11.650	9.970	465,485
2022-05-05	11.965	11.970	11.520	11.530	9.867	213,230
2022-05-04	11.970	11.970	11.760	11.830	10.124	224,295
2022-05-03	11.925	12.020	11.910	11.950	10.227	415,806
2022-04-29	12.255	12.460	12.250	12.301	10.527	371,931
2022-04-28	12.560	12.560	12.070	12.159	10.406	1,344,447
2022-04-27	12.090	12.960	12.090	12.469	10.414	718,628
2022-04-26	12.470	12.510	12.200	12.200	10.189	570,063
2022-04-25	12.660	12.660	12.500	12.555	10.486	499,228
2022-04-22	13.035	13.190	12.800	12.958	10.822	601,614
2022-04-21	12.600	13.330	12.600	13.182	11.009	1,505,964
2022-04-20	12.360	12.570	12.360	12.534	10.468	142,788
2022-04-19	12.290	12.290	12.090	12.145	10.143	282,019
2022-04-13	12.295	12.350	12.250	12.260	10.239	167,403
2022-04-12	12.265	12.390	12.120	12.308	10.279	425,356
2022-04-11	12.345	12.460	12.310	12.400	10.356	438,899
2022-04-08	12.460	12.640	12.360	12.487	10.429	352,256
2022-04-07	11.910	12.430	11.910	12.267	10.246	1,057,466
2022-04-06	11.880	11.880	11.564	11.611	9.697	325,560
2022-04-05	11.885	12.190	11.880	12.009	10.029	403,642
2022-04-04	11.875	11.940	11.810	11.811	9.865	256,297
2022-04-01	11.535	11.860	11.526	11.793	9.850	356,633
2022-03-31	11.440	11.560	11.440	11.480	9.588	207,730
2022-03-30	11.400	11.400	11.308	11.393	9.515	438,557
2022-03-29	11.440	11.560	11.420	11.462	9.573	955,041
2022-03-28	11.560	11.580	11.380	11.380	9.504	357,821
2022-03-25	11.500	11.560	11.480	11.543	9.640	153,095
2022-03-24	11.706	11.706	11.520	11.665	9.742	195,632
2022-03-23	11.840	11.840	11.620	11.725	9.792	455,321
2022-03-22	11.740	11.860	11.740	11.763	9.825	341,648
2022-03-21	11.730	11.780	11.600	11.685	9.759	205,835
2022-03-18	11.650	11.820	11.600	11.614	9.700	589,073
2022-03-17	11.650	11.700	11.460	11.572	9.665	493,175
2022-03-16	11.300	11.640	11.300	11.640	9.722	1,459,117
2022-03-15	11.070	11.080	10.920	10.953	9.147	466,905
2022-03-14	10.980	11.140	10.980	11.139	9.303	430,626
2022-03-11	10.880	11.120	10.880	10.921	9.121	610,744
2022-03-10	10.850	10.880	10.640	10.800	9.020	2,063,912

← NewerPage 19 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.