Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	18.265	18.860	18.240	18.481	17.677	298,303
2025-10-31	18.190	18.350	18.090	18.127	17.339	654,964
2025-10-30	18.235	18.360	18.120	18.225	17.433	189,003
2025-10-29	18.450	18.455	18.010	18.105	17.318	420,233
2025-10-28	18.080	18.135	17.900	17.983	17.201	146,393
2025-10-27	17.965	18.010	17.825	17.871	17.094	352,669
2025-10-24	18.020	18.020	17.800	17.858	17.082	174,809
2025-10-23	18.020	18.150	17.980	18.087	17.301	402,923
2025-10-22	18.160	18.160	18.050	18.160	17.371	189,094
2025-10-21	18.180	18.210	18.100	18.150	17.361	114,460
2025-10-20	18.060	18.350	18.060	18.205	17.413	22,950
2025-10-17	17.885	17.990	17.670	17.841	17.065	37,977
2025-10-16	18.050	18.050	17.840	17.933	17.154	21,682
2025-10-15	18.170	18.330	18.110	18.221	17.429	29,887
2025-10-14	18.205	18.350	17.965	18.100	17.313	98,279
2025-10-13	18.110	18.200	18.060	18.098	17.311	77,460
2025-10-10	18.215	18.240	18.070	18.215	17.423	170,398
2025-10-09	18.080	18.200	18.080	18.165	17.375	584,714
2025-10-08	17.620	18.060	17.580	17.784	17.011	59,605
2025-10-07	17.585	17.750	17.570	17.590	16.825	34,563
2025-10-06	17.490	17.620	17.490	17.553	16.790	51,229
2025-10-03	17.220	17.345	17.180	17.190	16.443	152,604
2025-10-02	17.540	17.540	17.110	17.420	16.663	61,875
2025-10-01	17.800	17.800	17.690	17.723	16.953	45,456
2025-09-30	17.750	17.915	17.700	17.730	16.959	285,123
2025-09-29	18.060	18.110	17.880	18.061	17.276	51,994
2025-09-26	17.975	18.100	17.960	17.979	17.197	146,513
2025-09-25	18.050	18.050	17.975	17.975	17.194	234,886
2025-09-24	18.100	18.110	17.980	18.075	17.289	12,236
2025-09-23	18.215	18.300	18.100	18.152	17.363	29,207
2025-09-22	18.310	18.310	18.180	18.240	17.447	19,450
2025-09-19	18.260	18.330	18.260	18.300	17.504	39,202
2025-09-18	18.630	18.630	18.230	18.440	17.639	104,361
2025-09-17	18.450	18.650	18.450	18.576	17.769	157,501
2025-09-16	18.810	18.810	18.380	18.452	17.650	117,983
2025-09-15	18.745	18.965	18.730	18.877	18.057	36,321
2025-09-12	18.440	18.785	18.440	18.705	17.892	43,237
2025-09-11	18.470	18.580	18.390	18.491	17.688	21,347
2025-09-10	18.420	18.500	18.407	18.407	17.607	34,049
2025-09-09	18.440	18.550	18.305	18.540	17.734	9,202
2025-09-08	18.285	18.460	18.280	18.385	17.586	33,304
2025-09-05	18.420	18.435	18.310	18.390	17.590	10,546
2025-09-04	18.160	18.530	18.160	18.471	17.668	98,672
2025-09-03	17.925	17.970	17.840	17.866	17.089	59,648
2025-09-02	18.070	18.240	17.940	18.075	17.290	274,712
2025-09-01	17.835	18.130	17.835	18.057	17.272	32,097
2025-08-29	17.975	17.995	17.860	17.990	17.208	29,580
2025-08-28	18.180	18.180	17.870	17.975	17.194	124,349
2025-08-27	18.510	18.550	18.170	18.334	17.537	18,652
2025-08-26	18.420	18.650	18.390	18.634	17.824	70,400
2025-08-22	18.435	18.680	18.435	18.630	17.820	25,396
2025-08-21	18.355	18.470	18.340	18.376	17.578	17,822
2025-08-20	18.340	18.470	18.340	18.355	17.557	12,831
2025-08-19	18.257	18.400	18.257	18.395	17.595	40,132
2025-08-18	18.245	18.310	18.180	18.285	17.490	23,536
2025-08-15	18.225	18.280	18.165	18.165	17.375	17,849
2025-08-14	18.265	18.360	18.250	18.250	17.457	51,739
2025-08-13	18.300	18.380	18.300	18.325	17.528	76,546
2025-08-12	18.365	18.380	18.240	18.329	17.532	41,938
2025-08-11	18.160	18.270	18.150	18.220	17.428	76,598

← NewerPage 5 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.