Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	18.140	18.280	18.055	18.055	17.270	80,765
2025-08-07	18.120	18.230	18.010	18.168	17.378	58,347
2025-08-06	18.205	18.420	18.100	18.152	17.363	107,302
2025-08-05	18.215	18.270	18.120	18.199	17.408	18,140
2025-08-04	17.970	18.170	17.970	18.056	17.271	20,498
2025-08-01	17.890	17.890	17.800	17.875	17.098	83,224
2025-07-31	18.100	18.140	18.100	18.140	17.352	30,968
2025-07-30	18.030	18.180	18.030	18.120	17.332	26,023
2025-07-29	17.970	18.090	17.970	17.974	17.193	41,953
2025-07-28	18.130	18.240	17.930	18.148	17.359	53,995
2025-07-25	18.080	18.080	18.000	18.022	17.238	11,702
2025-07-24	18.225	18.327	18.100	18.311	17.515	46,231
2025-07-23	18.305	18.320	18.200	18.300	17.505	11,086
2025-07-22	18.355	18.390	18.170	18.204	17.413	29,378
2025-07-21	18.410	18.480	18.265	18.370	17.572	39,717
2025-07-18	18.410	18.420	18.310	18.366	17.568	44,714
2025-07-17	18.315	18.480	18.215	18.270	17.476	53,928
2025-07-16	18.060	18.480	18.060	18.260	17.466	44,058
2025-07-15	17.575	17.600	17.420	17.575	16.811	235,046
2025-07-14	17.525	17.650	17.430	17.605	16.839	13,853
2025-07-11	17.550	17.735	17.550	17.630	16.863	28,983
2025-07-10	17.360	17.450	17.260	17.329	16.576	29,282
2025-07-09	17.415	17.490	17.260	17.360	16.605	71,019
2025-07-08	17.250	17.480	17.140	17.420	16.663	35,943
2025-07-07	17.290	17.325	17.200	17.234	16.485	12,948
2025-07-04	17.235	17.303	17.235	17.270	16.519	65,973
2025-07-03	16.815	17.090	16.815	17.060	16.319	21,430
2025-07-02	17.035	17.120	16.605	16.753	16.025	16,345
2025-07-01	17.055	17.135	16.965	17.037	16.297	52,865
2025-06-30	16.830	16.990	16.830	16.941	16.205	29,925
2025-06-27	16.800	17.040	16.705	16.740	16.012	99,506
2025-06-26	16.669	16.730	16.669	16.669	15.944	24,686
2025-06-25	16.540	16.570	16.450	16.499	15.782	764,242
2025-06-24	16.500	16.610	16.500	16.595	15.874	34,172
2025-06-23	16.340	16.440	16.340	16.405	15.692	12,701
2025-06-20	16.090	16.340	16.045	16.045	15.348	54,750
2025-06-19	16.070	16.135	15.950	15.950	15.257	11,989
2025-06-18	16.160	16.230	16.030	16.210	15.505	30,038
2025-06-17	16.250	16.250	16.150	16.207	15.503	91,298
2025-06-16	16.235	16.280	16.230	16.250	15.544	906,487
2025-06-13	16.370	16.370	16.210	16.255	15.548	25,005
2025-06-12	16.365	16.530	16.318	16.318	15.608	22,467
2025-06-11	16.420	16.450	16.250	16.335	15.625	33,011
2025-06-10	16.550	16.550	16.450	16.509	15.791	19,292
2025-06-06	16.570	16.680	16.570	16.595	15.873	13,761
2025-06-04	16.215	16.340	16.190	16.280	15.572	1,547,686
2025-06-03	16.295	16.470	16.170	16.242	15.536	65,824
2025-06-02	16.215	16.265	16.160	16.208	15.504	153,692
2025-05-28	16.410	16.410	16.190	16.355	15.644	110,243
2025-05-27	16.480	16.600	16.400	16.410	15.697	46,016
2025-05-23	16.500	16.680	16.500	16.500	15.783	4,122
2025-05-22	16.490	16.510	16.410	16.432	15.718	59,334
2025-05-21	16.330	16.450	16.330	16.410	15.697	14,574
2025-05-20	16.225	16.240	16.130	16.130	15.429	8,041
2025-05-19	16.170	16.190	15.980	16.050	15.353	135,319
2025-05-16	16.120	16.170	16.120	16.139	15.437	4,984
2025-05-15	15.920	16.050	15.920	15.983	15.288	30,639
2025-05-14	15.690	15.820	15.690	15.728	15.044	39,807
2025-05-13	15.610	15.750	15.610	15.666	14.985	29,722
2025-05-12	15.600	15.710	15.580	15.614	14.935	12,825

← NewerPage 6 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.