Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	17.448	17.680	17.448	17.480	16.720	55,541
2026-01-30	17.200	17.450	17.180	17.235	16.486	292,172
2026-01-29	17.995	17.995	17.310	17.437	16.679	307,467
2026-01-28	18.140	18.140	18.000	18.057	17.272	299,178
2026-01-27	18.215	18.300	18.210	18.210	17.419	35,802
2026-01-26	18.185	18.185	18.100	18.146	17.357	67,527
2026-01-23	18.645	18.650	18.180	18.492	17.688	78,467
2026-01-22	18.550	18.800	18.550	18.661	17.850	157,052
2026-01-21	18.240	18.560	18.240	18.478	17.675	82,659
2026-01-20	18.310	18.310	18.130	18.240	17.447	174,257
2026-01-19	18.235	18.310	18.150	18.242	17.449	224,756
2026-01-16	18.420	18.540	18.350	18.484	17.680	65,859
2026-01-15	18.320	18.550	18.320	18.493	17.690	109,738
2026-01-14	18.625	18.625	18.300	18.388	17.589	376,061
2026-01-13	18.160	18.310	18.130	18.247	17.454	31,026
2026-01-12	18.010	18.220	18.010	18.104	17.317	33,955
2026-01-09	18.060	18.060	17.920	17.982	17.200	42,080
2026-01-08	18.070	18.070	17.990	18.038	17.254	134,747
2026-01-07	18.440	18.440	18.080	18.265	17.471	6,166
2026-01-06	18.470	18.700	18.330	18.416	17.616	9,262
2026-01-05	18.470	18.470	18.370	18.425	17.624	28,530
2026-01-02	18.760	18.760	18.620	18.678	17.866	8,881
2025-12-30	18.705	18.930	18.660	18.748	17.933	23,277
2025-12-29	18.720	18.720	18.700	18.700	17.887	1,228
2025-12-23	18.650	18.870	18.650	18.755	17.940	146,972
2025-12-22	18.200	18.500	18.200	18.330	17.533	40,300
2025-12-19	18.030	18.170	18.030	18.107	17.320	321,601
2025-12-18	17.910	18.060	17.910	18.007	17.224	171,845
2025-12-17	18.100	18.100	17.900	17.910	17.132	206,835
2025-12-16	18.200	18.200	18.070	18.070	17.285	264,695
2025-12-15	18.180	18.325	18.180	18.293	17.498	42,054
2025-12-12	18.120	18.250	18.020	18.118	17.330	23,676
2025-12-11	18.000	18.130	18.000	18.083	17.297	78,138
2025-12-10	17.845	18.000	17.700	18.000	17.218	17,884
2025-12-09	17.795	17.920	17.795	17.817	17.043	171,571
2025-12-08	17.765	17.865	17.765	17.820	17.045	87,476
2025-12-05	17.790	17.890	17.770	17.842	17.066	52,897
2025-12-04	17.730	17.850	17.640	17.734	16.963	36,295
2025-12-03	18.090	18.090	17.630	18.032	17.248	34,751
2025-12-02	18.060	18.230	18.060	18.154	17.365	53,399
2025-12-01	18.050	18.125	17.940	18.063	17.278	47,639
2025-11-28	18.150	18.150	18.050	18.082	17.296	51,559
2025-11-27	18.090	18.210	18.090	18.182	17.392	16,811
2025-11-26	17.840	18.060	17.840	17.947	17.167	9,612
2025-11-25	17.680	17.840	17.670	17.740	16.969	50,022
2025-11-24	17.845	17.860	17.710	17.782	17.009	4,804
2025-11-21	17.800	17.800	17.640	17.750	16.979	39,763
2025-11-20	17.670	17.890	17.640	17.690	16.921	17,216
2025-11-19	17.720	17.720	17.635	17.688	16.919	14,128
2025-11-18	18.275	18.550	17.940	18.175	17.385	47,084
2025-11-17	18.170	18.290	18.130	18.280	17.485	61,764
2025-11-14	18.245	18.310	18.000	18.090	17.304	53,259
2025-11-13	18.090	18.300	18.090	18.229	17.437	51,536
2025-11-12	18.245	18.250	18.050	18.199	17.408	225,205
2025-11-11	18.210	18.280	18.210	18.220	17.428	23,699
2025-11-10	18.030	18.080	18.015	18.060	17.275	116,026
2025-11-07	18.110	18.110	17.790	17.960	17.179	45,529
2025-11-06	18.120	18.280	17.950	18.090	17.304	131,105
2025-11-05	18.370	18.370	17.980	18.070	17.285	37,903
2025-11-04	18.600	18.600	18.220	18.337	17.540	142,344

← NewerPage 4 of 21 · 1,239 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.