Alm. Brand historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	13.670	13.670	13.340	13.440	12.338	16,475
2024-11-08	13.690	13.790	13.580	13.660	12.540	30,052
2024-11-07	13.740	14.080	13.740	14.040	12.888	26,633
2024-11-06	13.420	13.490	13.420	13.470	12.365	20,878
2024-11-05	13.265	13.360	13.265	13.310	12.218	31,016
2024-11-04	13.420	13.420	13.290	13.290	12.200	21,296
2024-11-01	13.370	13.480	13.370	13.450	12.347	15,762
2024-10-31	13.300	13.360	13.300	13.330	12.237	10,932
2024-10-30	13.460	13.460	13.280	13.360	12.264	11,488
2024-10-29	13.430	13.430	13.390	13.410	12.310	24,847
2024-10-28	13.415	13.470	13.350	13.450	12.347	8,624
2024-10-25	13.435	13.460	13.420	13.430	12.328	5,658
2024-10-24	13.440	13.480	13.440	13.480	12.374	1,849
2024-10-23	13.435	13.460	13.430	13.440	12.338	7,348
2024-10-22	13.505	13.550	13.380	13.380	12.283	19,571
2024-10-21	13.535	13.540	13.480	13.500	12.393	16,346
2024-10-18	13.610	13.610	13.570	13.570	12.457	31,526
2024-10-17	13.690	13.710	13.590	13.689	12.566	311,054
2024-10-16	13.740	13.770	13.630	13.640	12.521	10,927
2024-10-15	13.650	13.840	13.650	13.810	12.677	42,493
2024-10-14	13.630	13.700	13.610	13.690	12.567	44,282
2024-10-11	13.590	13.640	13.590	13.640	12.521	19,518
2024-10-10	13.545	13.570	13.440	13.460	12.356	15,110
2024-10-09	13.435	13.660	13.430	13.580	12.466	26,671
2024-10-08	13.190	13.580	13.190	13.510	12.402	22,964
2024-10-07	13.070	13.130	13.070	13.070	11.998	15,104
2024-10-04	13.105	13.130	13.060	13.060	11.989	18,026
2024-10-03	13.180	13.180	13.030	13.060	11.989	33,453
2024-10-02	13.210	13.210	13.160	13.190	12.108	12,367
2024-10-01	13.370	13.370	13.220	13.220	12.136	18,082
2024-09-30	13.390	13.440	13.260	13.370	12.273	21,896
2024-09-27	13.060	13.430	13.060	13.360	12.264	236,810
2024-09-26	12.770	12.820	12.770	12.810	11.759	9,252
2024-09-25	12.735	12.760	12.630	12.750	11.704	27,225
2024-09-24	12.630	12.680	12.630	12.630	11.594	79,492
2024-09-23	12.540	12.600	12.540	12.590	11.557	20,942
2024-09-20	12.680	12.680	12.550	12.560	11.530	22,449
2024-09-19	12.715	12.750	12.630	12.650	11.612	52,633
2024-09-18	12.600	12.610	12.600	12.600	11.567	11,347
2024-09-17	12.580	12.640	12.580	12.580	11.548	22,671
2024-09-16	12.580	12.620	12.580	12.590	11.557	4,771
2024-09-13	12.590	12.660	12.590	12.590	11.558	45,717
2024-09-12	12.310	12.530	12.310	12.530	11.502	15,648
2024-09-11	12.245	12.290	12.160	12.170	11.172	83,927
2024-09-10	12.335	12.360	12.240	12.240	11.236	17,518
2024-09-09	12.260	12.380	12.260	12.340	11.328	32,264
2024-09-06	12.270	12.270	12.210	12.270	11.264	10,431
2024-09-05	12.240	12.300	12.240	12.300	11.291	8,968
2024-09-04	12.120	12.250	12.070	12.220	11.218	11,768
2024-09-03	12.265	12.310	12.190	12.210	11.209	24,418
2024-09-02	12.210	12.300	12.210	12.290	11.282	10,968
2024-08-30	12.180	12.260	12.150	12.230	11.227	6,392
2024-08-29	12.190	12.260	12.190	12.203	11.202	11,346
2024-08-28	11.970	12.090	11.970	12.090	11.098	7,223
2024-08-27	11.970	11.970	11.930	11.940	10.961	58,956
2024-08-23	12.040	12.060	11.980	12.040	11.052	82,428
2024-08-22	11.990	12.040	11.990	12.011	11.026	33,246
2024-08-21	12.030	12.050	11.980	12.040	11.053	16,806
2024-08-20	12.000	12.090	11.980	12.070	11.080	8,047
2024-08-19	11.945	12.050	11.930	11.974	10.992	7,766

← NewerPage 9 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.