Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	15.680	15.700	15.490	15.490	14.817	31,092
2025-05-08	15.750	15.760	15.560	15.680	14.998	9,931
2025-05-07	15.450	15.750	15.450	15.591	14.913	43,035
2025-05-06	15.515	15.570	15.350	15.409	14.740	85,372
2025-05-02	15.280	15.430	15.230	15.369	14.701	22,677
2025-05-01	15.380	15.380	15.150	15.298	14.633	5,070
2025-04-30	15.490	15.720	15.490	15.613	14.934	188,845
2025-04-29	15.415	15.440	15.270	15.364	14.696	27,860
2025-04-28	15.340	15.377	15.335	15.377	14.708	6,629
2025-04-25	15.460	15.460	15.363	15.363	14.696	2,404
2025-04-24	15.160	15.450	15.160	15.222	14.561	29,571
2025-04-23	15.200	15.290	15.110	15.164	14.505	64,429
2025-04-22	15.100	15.300	15.100	15.300	14.635	1,051,969
2025-04-16	14.980	15.030	14.880	14.990	14.338	81,968
2025-04-15	14.890	14.970	14.860	14.963	14.312	82,377
2025-04-14	14.690	14.760	14.690	14.690	14.052	64,459
2025-04-11	14.420	14.490	14.300	14.460	13.832	81,412
2025-04-10	15.135	15.140	14.885	14.885	13.664	3,954
2025-04-09	14.420	14.420	14.260	14.260	13.090	10,411
2025-04-08	14.520	14.940	14.280	14.880	13.660	8,462
2025-04-07	14.050	14.410	14.000	14.350	13.173	159,693
2025-04-04	15.005	15.180	14.670	14.670	13.467	23,756
2025-04-03	15.190	15.460	15.190	15.220	13.972	4,959
2025-04-02	15.155	15.440	14.810	15.410	14.146	16,173
2025-04-01	16.735	16.750	15.370	15.400	14.137	95,793
2025-03-31	16.550	16.550	16.480	16.550	15.193	7,857
2025-03-28	16.900	16.930	16.690	16.690	15.321	10,445
2025-03-27	16.920	16.920	16.790	16.800	15.422	56,110
2025-03-26	16.755	16.930	16.750	16.930	15.541	66,099
2025-03-25	16.570	16.760	16.570	16.740	15.367	6,873
2025-03-24	16.530	16.550	16.520	16.520	15.165	5,443
2025-03-21	16.605	16.660	16.565	16.580	15.220	8,053
2025-03-20	16.670	16.670	16.610	16.650	15.284	6,175
2025-03-19	16.775	16.810	16.720	16.760	15.385	9,720
2025-03-18	16.730	16.730	16.560	16.730	15.358	53,848
2025-03-17	16.745	16.830	16.730	16.790	15.413	8,511
2025-03-14	16.650	16.780	16.650	16.650	15.284	12,167
2025-03-13	16.475	16.930	16.475	16.784	15.407	145,966
2025-03-12	16.295	16.360	16.170	16.360	15.018	11,822
2025-03-11	16.265	16.290	16.110	16.204	14.874	101,109
2025-03-10	16.245	16.290	16.200	16.245	14.913	44,611
2025-03-07	16.080	16.310	16.080	16.300	14.963	51,754
2025-03-06	16.160	16.160	15.930	16.000	14.688	16,948
2025-03-05	16.305	16.364	16.190	16.240	14.908	121,323
2025-03-04	16.375	16.390	15.980	16.030	14.715	25,239
2025-03-03	16.180	16.430	16.180	16.360	15.018	156,680
2025-02-28	16.150	16.260	16.090	16.149	14.825	20,517
2025-02-27	16.000	16.170	15.920	16.130	14.807	111,540
2025-02-26	15.845	16.010	15.830	15.968	14.658	78,531
2025-02-25	15.730	15.800	15.730	15.750	14.458	55,754
2025-02-24	15.610	15.610	15.520	15.580	14.302	82,330
2025-02-21	15.550	15.580	15.550	15.560	14.284	6,947
2025-02-20	15.565	15.610	15.440	15.455	14.187	37,748
2025-02-19	15.575	15.640	15.460	15.560	14.284	116,838
2025-02-18	15.720	15.840	15.530	15.530	14.256	4,786
2025-02-17	15.560	15.730	15.560	15.722	14.433	23,590
2025-02-14	15.575	15.710	15.470	15.470	14.201	49,480
2025-02-13	15.680	15.680	15.590	15.620	14.339	4,020
2025-02-12	15.575	15.700	15.560	15.600	14.320	39,476
2025-02-11	15.540	15.700	15.540	15.570	14.293	26,913

← NewerPage 7 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.