Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.565	15.650	15.460	15.610	14.330	11,125
2025-02-07	15.555	15.630	15.490	15.560	14.284	20,888
2025-02-06	15.490	15.755	15.490	15.510	14.238	182,141
2025-02-05	15.065	15.190	14.720	14.758	13.548	63,043
2025-02-04	14.910	14.910	14.870	14.896	13.674	13,434
2025-02-03	14.850	14.980	14.840	14.870	13.650	14,637
2025-01-31	14.930	15.090	14.840	14.958	13.731	31,568
2025-01-30	15.050	15.050	14.860	14.929	13.705	45,281
2025-01-29	14.970	15.190	14.930	14.940	13.715	83,624
2025-01-28	14.960	15.010	14.960	15.000	13.770	18,289
2025-01-27	15.035	15.040	14.900	15.030	13.797	16,587
2025-01-24	14.920	15.050	14.920	15.000	13.770	41,351
2025-01-23	14.870	14.870	14.720	14.750	13.540	11,104
2025-01-22	14.780	15.340	14.780	15.050	13.816	76,395
2025-01-21	14.250	14.500	14.250	14.500	13.311	28,525
2025-01-20	14.190	14.250	14.190	14.220	13.054	22,225
2025-01-17	14.400	14.400	14.110	14.170	13.008	13,556
2025-01-16	14.550	14.550	14.470	14.470	13.283	2,483
2025-01-15	14.090	14.560	14.090	14.490	13.302	28,654
2025-01-14	13.945	14.019	13.940	14.019	12.869	9,364
2025-01-13	13.920	13.920	13.770	13.880	12.742	21,641
2025-01-10	14.060	14.060	13.960	14.040	12.888	11,262
2025-01-09	13.940	14.060	13.940	14.050	12.898	18,697
2025-01-08	13.985	14.040	13.930	13.930	12.787	14,596
2025-01-07	14.030	14.070	13.900	14.040	12.888	16,514
2025-01-06	14.050	14.050	13.990	14.040	12.888	14,650
2025-01-03	14.160	14.160	14.090	14.120	12.962	10,995
2025-01-02	14.140	14.250	14.140	14.250	13.081	9,494
2024-12-30	14.000	14.105	14.000	14.030	12.879	24,019
2024-12-27	13.970	14.040	13.970	14.040	12.888	15,467
2024-12-23	13.565	13.910	13.560	13.870	12.732	25,376
2024-12-20	13.630	13.810	13.520	13.600	12.485	29,838
2024-12-19	14.010	14.010	13.905	13.905	12.765	9,123
2024-12-18	14.215	14.300	14.140	14.140	12.980	13,965
2024-12-17	14.430	14.430	14.270	14.290	13.118	22,017
2024-12-16	14.440	14.490	14.370	14.470	13.283	32,513
2024-12-13	14.290	14.400	14.290	14.350	13.173	32,182
2024-12-12	14.255	14.300	14.230	14.300	13.127	43,983
2024-12-11	14.285	14.310	14.190	14.190	13.026	10,194
2024-12-10	14.290	14.330	14.290	14.330	13.155	11,307
2024-12-09	14.255	14.340	14.240	14.310	13.136	34,833
2024-12-06	14.180	14.290	14.170	14.210	13.044	24,852
2024-12-05	14.150	14.260	14.110	14.190	13.026	14,420
2024-12-04	14.170	14.170	14.060	14.150	12.989	99,531
2024-12-03	14.070	14.260	14.070	14.130	12.971	65,455
2024-12-02	13.680	14.070	13.670	14.070	12.916	24,548
2024-11-29	13.455	13.700	13.440	13.690	12.567	17,964
2024-11-28	13.465	13.490	13.420	13.430	12.328	1,653
2024-11-27	13.310	13.410	13.310	13.410	12.310	6,874
2024-11-26	13.505	13.540	13.350	13.380	12.283	35,605
2024-11-25	13.555	13.640	13.510	13.600	12.485	11,207
2024-11-22	13.470	13.580	13.470	13.580	12.466	11,966
2024-11-21	13.270	13.420	13.270	13.420	12.319	25,658
2024-11-20	13.270	13.340	13.270	13.300	12.209	10,868
2024-11-19	13.175	13.270	13.140	13.200	12.117	47,945
2024-11-18	13.270	13.270	13.120	13.130	12.053	16,414
2024-11-15	13.200	13.340	13.160	13.300	12.209	38,470
2024-11-14	13.050	13.270	13.050	13.230	12.145	18,278
2024-11-13	13.085	13.150	13.040	13.060	11.989	41,277
2024-11-12	13.240	13.240	13.140	13.140	12.062	19,212

← NewerPage 8 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.