UK Markets closed

Alm. Brand A/S (ALMB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
11.35+0.12 (+1.07%)
At close: 04:59PM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202211.2411.5411.2411.3511.351,047,994
11 Aug 202211.3111.4011.2011.2311.231,045,547
10 Aug 202211.2211.3211.0811.2611.26787,198
09 Aug 202211.1011.2310.9511.2011.201,408,172
08 Aug 202211.2411.2511.0311.0911.09574,872
05 Aug 202211.2211.2911.1011.1011.10802,314
04 Aug 202210.9811.2710.9811.1611.161,020,107
03 Aug 202210.9611.0110.8810.9010.90678,815
02 Aug 202211.0611.0610.9010.9510.95550,673
01 Aug 202210.9511.1010.9511.0911.09882,294
29 Jul 202210.7810.9510.7210.9310.93819,713
28 Jul 202210.6610.7610.6310.6810.68626,319
27 Jul 202210.8510.8510.6110.6310.63530,156
26 Jul 202210.8010.8010.5710.6910.69472,590
25 Jul 202210.9010.9110.6710.7510.75583,809
22 Jul 202210.7810.8910.6310.8910.891,028,892
21 Jul 202210.7010.7310.5210.7110.71832,696
20 Jul 202210.6410.7710.5610.6010.60551,143
19 Jul 202210.4610.7110.3610.6910.69773,943
18 Jul 202210.4010.5810.3310.4510.451,273,714
15 Jul 202210.3110.3610.1510.3310.331,610,717
14 Jul 202210.6510.6910.3210.4110.411,403,422
13 Jul 202210.6510.6910.3510.6510.651,012,966
12 Jul 202210.2410.6810.1210.6010.603,090,136
11 Jul 202210.4510.4510.1910.2310.231,105,606
08 Jul 202210.3310.5410.3210.5210.521,191,587
07 Jul 202210.3910.4910.3110.3310.331,582,748
06 Jul 202210.4110.4410.2110.3010.301,082,242
05 Jul 202210.7210.8210.3010.3510.35688,030
04 Jul 202210.7510.8110.5910.7110.71756,330
01 Jul 202210.4110.6210.3210.5610.561,971,447
30 Jun 202210.2510.4610.2210.4110.411,875,472
29 Jun 202210.5510.5510.2410.3810.381,108,943
28 Jun 202210.6610.7410.5110.5510.55941,440
27 Jun 202210.7010.8410.6010.7010.70848,493
24 Jun 202210.5010.7210.4010.6710.67849,021
23 Jun 202210.6410.6410.3810.4110.411,056,463
22 Jun 202211.0811.0810.5310.6310.631,768,115
21 Jun 202211.1111.2211.0511.0911.09886,230
20 Jun 202210.8011.0510.7611.0311.031,165,898
17 Jun 202210.5310.8810.4010.7810.782,255,462
16 Jun 202210.9410.9410.3810.5010.501,514,920
15 Jun 202210.6510.9210.4110.8510.851,988,083
14 Jun 202210.7110.8110.2810.5910.592,355,582
13 Jun 202210.9010.9310.6910.7110.711,546,082
10 Jun 202211.2511.2510.9111.0311.032,232,543
09 Jun 202211.4011.4711.1911.2511.251,570,015
08 Jun 202211.6511.6511.4011.4411.44661,025
07 Jun 202211.4311.6511.4011.5911.591,383,631
03 Jun 202211.5911.6411.3411.4311.43964,321
02 Jun 202211.3511.6311.2311.5611.561,776,102
01 Jun 202211.8611.9011.3211.3211.321,380,490
31 May 202211.8811.8811.6811.8411.841,864,209
30 May 202211.6011.8711.5711.8211.822,712,596
25 May 202211.3411.4411.1911.4011.401,282,580
24 May 202211.3211.3911.1711.2411.242,342,608
23 May 202211.1011.3411.0911.2711.272,914,375
20 May 202211.2111.2210.9710.9910.993,081,829
19 May 202211.1811.2911.0111.0711.071,854,026
18 May 202211.6611.7611.3411.3911.391,730,336
17 May 202211.5011.6311.3711.5511.551,519,746
16 May 202210.9911.4710.9611.4511.452,033,685
12 May 202210.7811.0010.5810.9610.961,935,146
11 May 202211.0011.0010.7310.8510.851,059,682
10 May 202210.9011.0810.8110.8410.842,280,142
09 May 202211.6511.6510.8310.8310.832,104,505
06 May 202211.5011.6811.3911.6511.652,013,609
05 May 202211.9711.9811.5111.5311.531,681,241
04 May 202211.9612.0011.7611.8311.832,978,904
03 May 202211.9012.0611.8811.9511.952,165,987
02 May 202212.2712.3611.6611.7611.762,658,627
29 Apr 202212.1912.5412.1912.2712.271,641,673
28 Apr 202212.6612.6612.0512.1512.153,982,743
27 Apr 202212.0712.9612.0512.9112.913,495,576
26 Apr 202212.4712.6112.2012.2012.201,996,615
25 Apr 202212.7212.7812.4812.5312.531,961,621
22 Apr 202212.8013.2212.7812.8512.852,940,190
21 Apr 202212.6013.3312.5913.3313.338,940,244
20 Apr 202212.2612.5812.2512.5712.571,102,023
19 Apr 202212.3012.3212.0912.2112.211,254,344
13 Apr 202212.3212.3512.2212.2812.281,131,012
12 Apr 202212.1712.4112.0512.2812.281,690,153
11 Apr 202212.3512.5112.2412.4012.401,796,671
08 Apr 202212.4412.6512.3112.4012.401,839,923
07 Apr 202211.7612.4411.7612.4412.444,624,781
06 Apr 202211.9411.9611.4511.7611.761,950,794
05 Apr 202211.8612.2111.8611.9111.911,851,881
04 Apr 202211.9011.9711.7711.9311.931,305,698
01 Apr 202211.5611.8911.5211.8611.861,653,074
31 Mar 202211.4211.5611.3411.5611.561,106,359
30 Mar 202211.5011.5411.2611.3411.341,706,341
29 Mar 202211.4011.5611.3811.4411.441,703,365
28 Mar 202211.6411.6411.3611.3811.381,219,644
25 Mar 202211.5011.6211.4411.4811.481,203,258
24 Mar 202211.7411.8011.5211.5211.521,350,744
23 Mar 202211.8811.9211.6011.8011.801,459,922
22 Mar 202211.6611.9011.6211.8011.801,399,852
21 Mar 202211.8011.8211.6011.7011.701,492,264
18 Mar 202211.7011.8211.5211.8211.824,086,243
17 Mar 202211.6411.7811.4411.6411.641,917,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...