UK markets close in 1 hour 5 minutes

Alm. Brand A/S (ALMB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
13.09-0.03 (-0.23%)
As of 04:22PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202413.0513.2013.0413.0913.09672,615
17 May 202413.1513.1813.0413.1213.121,125,625
16 May 202413.1213.1713.0313.1513.151,126,089
15 May 202413.0713.1913.0213.1213.121,012,329
14 May 202413.2913.3213.0213.0713.071,840,272
13 May 202413.4013.4013.2113.3213.321,676,549
08 May 202413.2213.3113.1413.3113.311,420,583
07 May 202413.2113.3513.1713.2513.251,741,054
06 May 202413.0513.2112.9813.2113.211,841,675
03 May 202413.1113.2212.9213.0513.052,087,796
02 May 202412.4613.2912.1713.1313.139,094,312
01 May 202412.1512.1512.0512.1012.10688,173
30 Apr 202412.2512.3012.1012.1512.15848,413
29 Apr 202412.0712.2712.0212.2612.261,276,556
26 Apr 202412.0912.1212.0012.0312.031,269,764
25 Apr 202412.2812.2811.9912.0212.021,250,616
24 Apr 202412.1412.2812.0412.1912.191,644,812
23 Apr 202411.9212.2311.9212.1112.112,134,834
22 Apr 202411.9011.9511.8511.9011.901,377,117
19 Apr 202411.9911.9911.7011.8211.822,443,146
19 Apr 20240.55 Dividend
18 Apr 202412.2112.3212.1612.2611.711,831,150
17 Apr 202412.1812.3512.1712.1711.622,003,607
16 Apr 202412.0512.2912.0512.1911.642,659,688
15 Apr 202412.1212.1812.0112.0211.482,348,246
12 Apr 202412.2712.4612.0512.0711.534,232,903
11 Apr 202412.4412.4412.2612.2611.712,057,585
10 Apr 202412.4812.5912.3812.4411.881,208,444
09 Apr 202412.6212.6812.4812.4811.921,643,112
08 Apr 202412.7412.8012.6512.6612.091,274,788
05 Apr 202412.8212.8312.6712.7412.171,203,429
04 Apr 202412.9412.9912.8312.8312.251,679,054
03 Apr 202413.0713.1212.9112.9412.361,450,905
02 Apr 202413.1413.3112.9813.0112.432,006,131
27 Mar 202413.1213.3013.1213.1612.571,265,522
26 Mar 202413.0913.3113.0913.1212.531,180,489
25 Mar 202413.1113.1812.9513.1312.541,377,402
22 Mar 202413.3313.3312.8713.1712.582,603,640
21 Mar 202413.1213.3413.1213.3312.731,894,252
20 Mar 202412.9813.1212.9513.1012.511,127,124
19 Mar 202412.8912.9912.8712.9612.381,058,985
18 Mar 202412.9512.9612.8112.9112.331,074,573
15 Mar 202412.8812.9912.8612.9912.411,366,753
14 Mar 202413.0013.0412.8812.8812.301,400,607
13 Mar 202412.7213.0012.7213.0012.423,136,209
12 Mar 202412.7012.8212.5712.7512.181,330,403
11 Mar 202412.7312.7512.5312.6912.121,346,677
08 Mar 202412.7012.8412.6012.8212.241,323,391
07 Mar 202412.6412.8512.6212.7012.13983,749
06 Mar 202412.6412.7312.6012.6412.071,042,381
05 Mar 202412.9212.9312.6112.6512.081,215,139
04 Mar 202413.1513.2212.8512.8512.27913,481
01 Mar 202413.0013.1212.9413.1212.531,458,375
29 Feb 202412.9513.1112.8913.0012.421,451,631
28 Feb 202412.7712.9412.7712.9112.33973,195
27 Feb 202412.8712.8712.6112.7712.201,778,245
26 Feb 202413.1213.1812.8712.8712.291,354,426
23 Feb 202412.8413.1212.7613.1212.531,563,100
22 Feb 202412.8513.0112.8312.8412.262,782,797
21 Feb 202412.6512.8612.5912.8012.231,894,472
20 Feb 202412.4812.6912.4112.6912.121,279,245
19 Feb 202412.7712.7712.4212.5011.941,449,944
16 Feb 202412.8512.9112.6812.7512.181,447,267
15 Feb 202412.4312.8112.3912.8112.242,595,728
14 Feb 202412.4612.4812.3912.4311.87820,018
13 Feb 202412.3412.5512.3212.3811.822,036,972
12 Feb 202412.3412.4312.2412.3511.802,223,495
09 Feb 202412.2412.4212.1212.3411.792,305,489
08 Feb 202412.5012.6611.7912.2411.692,980,007
07 Feb 202412.4512.5312.2512.3611.812,381,108
06 Feb 202412.4012.5212.4012.4511.891,152,189
05 Feb 202412.4812.5512.3712.3911.831,294,781
02 Feb 202412.3412.5012.3412.4211.861,376,025
01 Feb 202412.5312.5612.3112.3111.761,299,918
31 Jan 202412.4812.6312.4812.5311.971,330,739
30 Jan 202412.4012.5712.3412.4511.891,084,549
29 Jan 202412.3512.5012.2812.4311.87992,872
26 Jan 202412.4812.5012.2512.3211.771,214,945
25 Jan 202412.4912.5512.4312.5011.941,017,680
24 Jan 202412.3612.5012.3112.5011.941,594,554
23 Jan 202412.1912.4512.1512.3011.753,653,002
22 Jan 202411.8212.1911.8212.1511.602,415,674
19 Jan 202411.7511.8311.7011.8211.29919,035
18 Jan 202411.7511.8311.6711.7511.221,320,305
17 Jan 202411.8211.8211.6211.7211.191,140,479
16 Jan 202412.0212.0211.8311.8811.35902,780
15 Jan 202412.0312.0611.9512.0211.48525,522
12 Jan 202412.0012.0911.9712.0611.522,420,108
11 Jan 202412.0612.0611.9211.9711.432,007,345
10 Jan 202412.0012.0411.9012.0011.46856,019
09 Jan 202412.0212.0711.9312.0311.491,097,347
08 Jan 202411.8812.0211.8412.0011.46973,156
05 Jan 202411.8311.8811.7011.8811.35946,970
04 Jan 202411.8211.9111.7211.8311.301,279,730
03 Jan 202411.9211.9711.7511.7811.25988,272
02 Jan 202411.9912.1411.8711.9211.391,345,154
29 Dec 202312.0312.0811.9111.9311.391,320,469
28 Dec 202312.0612.0811.9012.0111.471,218,625
27 Dec 202311.9012.0711.8612.0111.471,422,569
22 Dec 202311.8411.9011.7711.8711.341,123,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...