Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.920	17.085	16.870	17.024	17.024	343,088
2026-07-24	16.850	16.900	16.710	16.800	16.800	31,933
2026-07-23	16.940	16.960	16.700	16.820	16.820	46,502
2026-07-22	16.860	17.100	16.820	16.880	16.880	62,202
2026-07-21	16.950	16.985	16.810	16.828	16.828	104,370
2026-07-20	17.095	17.190	17.010	17.098	17.098	148,993
2026-07-17	17.185	17.325	17.150	17.185	17.185	184,454
2026-07-16	16.490	17.240	16.190	17.135	17.135	136,454
2026-07-15	16.345	16.480	16.300	16.400	16.400	86,626
2026-07-14	16.420	16.570	16.140	16.353	16.353	69,944
2026-07-13	16.550	16.650	16.450	16.532	16.532	110,669
2026-07-10	16.550	16.650	16.470	16.625	16.625	32,588
2026-07-09	16.540	16.670	16.540	16.560	16.560	40,987
2026-07-08	16.570	16.640	16.450	16.490	16.490	27,765
2026-07-07	16.510	16.655	16.470	16.602	16.602	14,871
2026-07-06	16.430	16.530	16.400	16.462	16.462	40,717
2026-07-03	16.450	16.510	16.350	16.510	16.510	53,687
2026-07-02	16.225	16.400	16.215	16.215	16.215	86,764
2026-07-01	16.180	16.180	16.020	16.020	16.020	20,776
2026-06-30	16.200	16.310	16.200	16.210	16.210	64,757
2026-06-29	16.130	16.180	16.130	16.159	16.159	20,877
2026-06-26	16.200	16.200	16.090	16.180	16.180	67,606
2026-06-25	15.830	16.410	15.830	16.400	16.400	79,383
2026-06-24	15.720	15.720	15.530	15.545	15.545	14,133
2026-06-23	15.750	15.795	15.460	15.538	15.538	25,904
2026-06-22	15.750	15.920	15.750	15.812	15.812	7,575
2026-06-19	15.720	15.760	15.620	15.700	15.700	92,116
2026-06-18	15.905	15.970	15.740	15.740	15.740	180,695
2026-06-17	15.650	15.870	15.650	15.805	15.805	32,226
2026-06-16	15.575	15.590	15.420	15.440	15.440	6,438
2026-06-15	15.545	15.600	15.455	15.530	15.530	12,265
2026-06-12	15.240	15.430	15.240	15.240	15.240	13,214
2026-06-11	15.115	15.250	15.110	15.115	15.115	68,238
2026-06-10	15.055	15.205	15.010	15.025	15.025	56,778
2026-06-09	15.020	15.070	15.020	15.070	15.070	9,424
2026-06-08	14.950	14.950	14.810	14.877	14.877	65,115
2026-06-05	14.930	14.930	14.930	14.930	14.930	0
2026-06-04	14.980	15.082	14.920	14.930	14.930	104,579
2026-06-03	14.970	15.100	14.970	14.970	14.970	15,283
2026-06-02	14.890	15.145	14.890	15.145	15.145	464,160
2026-06-01	15.045	15.045	14.900	15.045	15.045	9,097
2026-05-29	14.990	15.130	14.990	14.990	14.990	33,015
2026-05-28	15.165	15.165	14.985	15.165	15.165	11,290
2026-05-27	15.442	15.442	15.220	15.380	15.380	30,203
2026-05-26	15.670	15.690	15.530	15.580	15.580	73,631
2026-05-22	15.885	15.885	15.630	15.845	15.845	74,537
2026-05-21	15.965	16.120	15.930	16.080	16.080	27,500
2026-05-20	15.805	15.850	15.670	15.829	15.829	209,767
2026-05-19	15.410	15.700	15.410	15.590	15.590	30,110
2026-05-18	15.130	15.360	15.130	15.190	15.190	247,440
2026-05-15	14.940	14.940	14.940	14.940	14.940	0
2026-05-14	14.940	14.940	14.940	14.940	14.940	0
2026-05-13	14.930	15.030	14.900	14.940	14.940	517,454
2026-05-12	14.930	14.930	14.780	14.920	14.920	81,092
2026-05-11	15.015	15.070	15.000	15.025	15.025	2,495
2026-05-08	15.065	15.130	14.998	15.035	15.035	26,784
2026-05-07	15.155	15.280	15.080	15.220	15.220	141,082
2026-05-06	15.170	15.290	15.170	15.200	15.200	25,087
2026-05-05	15.141	15.141	14.970	15.141	15.141	15,270
2026-05-01	15.046	15.280	15.046	15.280	15.280	48,392

← NewerPage 2 of 5 · 251 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.