Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	10.580	10.820	10.580	10.800	9.020	848,372
2022-03-08	10.080	10.560	10.080	10.432	8.713	821,660
2022-03-07	10.340	10.340	9.960	10.079	8.417	908,308
2022-03-04	10.620	10.760	10.500	10.663	8.905	2,104,335
2022-03-03	10.810	10.840	10.620	10.745	8.974	1,823,801
2022-03-02	10.760	10.841	10.652	10.760	8.987	1,086,370
2022-03-01	10.720	10.980	10.680	10.800	9.020	1,034,937
2022-02-28	10.700	10.840	10.700	10.742	8.971	286,320
2022-02-25	10.520	10.880	10.380	10.617	8.868	2,212,451
2022-02-24	10.440	10.580	10.220	10.429	8.710	914,894
2022-02-23	11.050	11.180	10.820	10.820	9.037	1,949,958
2022-02-22	10.620	11.160	10.620	11.060	9.237	4,212,691
2022-02-21	11.180	11.180	10.820	10.820	9.037	437,085
2022-02-18	11.340	11.360	11.259	11.260	9.404	553,938
2022-02-17	11.640	11.640	11.340	11.340	9.471	2,312,756
2022-02-16	12.120	12.200	11.800	11.800	9.855	567,673
2022-02-15	11.650	12.080	11.640	12.080	10.089	1,155,040
2022-02-14	11.580	11.800	11.440	11.680	9.755	645,973
2022-02-11	11.860	11.860	11.420	11.595	9.684	1,368,414
2022-02-10	12.280	12.540	11.960	12.280	10.256	602,722
2022-02-09	11.890	12.240	11.840	11.960	9.989	408,470
2022-02-08	11.950	11.980	11.740	11.800	9.855	339,374
2022-02-07	12.020	12.020	11.900	11.937	9.969	213,062
2022-02-04	12.400	12.400	11.960	12.080	10.089	706,278
2022-02-03	12.440	12.440	12.300	12.367	10.328	136,044
2022-02-02	12.410	12.460	12.349	12.416	10.370	132,990
2022-02-01	12.520	12.520	12.437	12.437	10.387	17,284
2022-01-31	12.495	12.537	12.495	12.495	10.436	12,135
2022-01-28	12.040	12.180	12.040	12.180	10.173	285,278
2022-01-27	11.560	12.020	11.520	11.520	9.621	153,237
2022-01-26	11.600	11.600	11.560	11.560	9.655	28,474
2022-01-25	11.540	11.638	11.480	11.590	9.680	260,486
2022-01-24	11.760	11.760	11.287	11.569	9.662	344,761
2022-01-21	12.106	12.106	11.980	11.980	10.006	619,121
2022-01-20	12.160	12.200	12.140	12.178	10.170	87,935
2022-01-19	12.140	12.220	12.140	12.157	10.153	150,880
2022-01-18	12.180	12.180	12.000	12.048	10.062	135,501
2022-01-17	12.416	12.416	12.335	12.335	10.302	83,786
2022-01-14	12.763	12.763	12.610	12.763	10.659	16,530
2022-01-13	12.799	12.867	12.799	12.827	10.713	113,989
2022-01-12	12.645	12.740	12.645	12.648	10.563	262,326
2022-01-11	12.360	12.541	12.360	12.525	10.461	71,333
2022-01-10	12.410	12.438	12.160	12.188	10.179	157,048
2022-01-07	12.520	12.520	12.197	12.277	10.253	546,880
2022-01-06	12.540	12.658	12.540	12.568	10.496	287,564
2022-01-05	12.721	12.721	12.580	12.697	10.604	344,407
2022-01-04	12.899	12.899	12.700	12.755	10.653	502,675
2021-12-30	12.628	12.740	12.628	12.723	10.626	245,834
2021-12-29	12.470	12.560	12.408	12.475	10.419	127,929
2021-12-23	12.160	12.280	12.160	12.235	10.218	59,866
2021-12-22	12.064	12.064	12.042	12.042	10.058	39,868
2021-12-21	12.259	12.259	12.200	12.200	10.189	99,072
2021-12-20	12.060	12.340	12.026	12.164	10.159	81,241
2021-12-17	12.259	12.389	12.259	12.260	10.239	601,702
2021-12-16	12.120	12.320	12.119	12.225	10.210	51,117
2021-12-15	11.880	12.140	11.880	12.014	10.034	301,476
2021-12-14	11.911	11.911	11.840	11.840	9.889	28,546
2021-12-13	11.830	12.080	11.820	11.901	9.940	97,513
2021-12-10	11.560	11.729	11.500	11.644	9.725	104,755
2021-12-09	11.460	11.559	11.451	11.508	9.611	10,944

← NewerPage 20 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.