UK Markets closed

Alm. Brand A/S (ALMB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
11.40-0.26 (-2.23%)
At close: 04:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202111.5411.5611.1211.2011.202,996,516
03 Dec 202111.6411.9411.3411.4011.403,997,770
02 Dec 202111.7611.7611.4811.6611.66951,289
01 Dec 202111.3811.7611.3011.7611.761,141,600
30 Nov 202111.5811.5811.3811.3811.381,378,288
29 Nov 202111.8811.9211.3011.5011.502,055,773
26 Nov 202112.1212.1211.7011.8811.881,649,706
25 Nov 202111.8012.2411.7212.1212.122,758,135
24 Nov 202111.5411.8411.1611.8011.804,601,268
23 Nov 202111.6611.6611.4011.5411.542,454,157
22 Nov 202111.5011.7611.5011.7011.703,779,454
19 Nov 202111.6011.6011.4411.5611.561,917,042
18 Nov 202111.6211.7611.4411.5811.583,731,753
17 Nov 202111.8611.8811.5611.6611.662,160,608
16 Nov 202111.8412.1211.5211.8011.803,481,763
15 Nov 202111.4011.9011.2811.8011.806,931,489
12 Nov 202111.4211.5811.2011.3611.362,944,239
11 Nov 202111.5011.7011.1011.3811.384,219,534
10 Nov 202111.1511.4811.0111.4811.487,611,936
09 Nov 202111.1211.3610.9411.2311.238,366,609
08 Nov 202111.8811.8810.8711.2511.257,987,695
05 Nov 202112.0712.1511.8811.9211.921,519,698
04 Nov 202112.1012.2511.9212.1512.156,164,741
03 Nov 202111.9912.1011.8512.0412.041,527,750
02 Nov 202111.9712.1311.9111.9511.951,741,289
01 Nov 202112.3312.4211.9311.9311.932,229,296
29 Oct 202112.0312.2211.9712.1512.151,192,756
28 Oct 202150.4051.2048.7549.5049.50515,159
27 Oct 202151.1051.2050.2050.6050.60614,178
26 Oct 202151.2051.6050.5050.7050.70424,659
25 Oct 202151.8052.6050.9051.0051.00552,917
22 Oct 202150.5051.9050.2051.7051.70445,546
21 Oct 202149.6050.7049.3550.1050.10381,104
20 Oct 202149.8049.9049.1549.6049.60176,931
19 Oct 202149.0049.7548.9549.7049.70188,386
18 Oct 202149.7550.1048.8549.1549.15252,433
15 Oct 202149.5050.0049.2549.5549.55434,317
14 Oct 202150.1050.4049.1549.5049.50683,866
13 Oct 202148.7050.1048.1049.8549.85467,625
12 Oct 202147.9548.5547.1548.4548.45268,262
11 Oct 202150.2050.2047.0547.9047.90475,561
08 Oct 202149.5050.6049.0550.2050.201,327,451
07 Oct 202149.4049.6048.4049.4049.40373,779
06 Oct 202148.5049.3048.0049.3049.30928,038
05 Oct 202147.5548.3046.4048.3048.30688,790
04 Oct 202148.2049.0046.8047.6547.651,234,365
01 Oct 202144.9047.2544.3547.0547.05898,292
30 Sept 202145.1545.4544.3545.0045.00214,672
29 Sept 202145.1545.1544.3545.0545.05313,492
28 Sept 202145.7045.7044.6544.9044.90362,652
27 Sept 202145.1045.9545.0045.6045.60303,697
24 Sept 202144.6045.0544.2544.9544.95296,491
23 Sept 202143.9544.9043.6544.5044.50291,140
22 Sept 202143.9043.9543.4543.5043.50235,967
21 Sept 202143.3544.0543.0543.3043.30386,918
20 Sept 202144.8044.8043.1043.4043.40500,979
17 Sept 202146.0546.3044.9544.9544.95481,281
16 Sept 202145.5045.9545.3045.8545.85227,534
15 Sept 202145.5045.9045.1545.4045.40272,580
14 Sept 202147.1047.1045.0545.6545.65575,434
13 Sept 202147.4547.7046.4046.7046.70527,636
10 Sept 202147.9548.3547.0047.2547.25844,777
09 Sept 202148.5048.5047.4047.9547.95338,188
08 Sept 202149.5049.5048.5048.5548.55330,962
07 Sept 202149.7550.2049.6049.6549.65194,983
06 Sept 202150.8051.0049.6549.7549.75549,674
03 Sept 202152.0052.9050.1050.3050.30790,098
02 Sept 202151.8052.7050.3050.9050.90525,153
01 Sept 202149.7051.7049.7051.6051.60617,447
31 Aug 202148.8050.7048.3049.6049.601,216,247
30 Aug 202149.3049.9048.4548.7048.70520,803
27 Aug 202148.8049.1047.8548.8048.80818,780
26 Aug 202146.0049.1545.6048.7548.752,290,491
25 Aug 202147.4048.1546.8547.2047.20414,376
24 Aug 202145.8047.5045.8047.0547.05561,231
23 Aug 202145.3545.9045.2545.7045.70286,456
20 Aug 202144.5045.8044.0545.3045.30851,930
19 Aug 202145.5546.7543.3544.3544.35566,628
18 Aug 202145.2045.2044.6045.0545.05172,737
17 Aug 202145.6545.6544.6545.2545.25291,167
16 Aug 202146.2546.2545.3045.7045.70251,865
13 Aug 202146.7046.9546.1546.3046.30239,474
12 Aug 202146.4546.7045.7046.3046.30240,698
11 Aug 202147.0047.2545.8546.3046.30416,719
10 Aug 202146.9547.0546.3546.9046.90225,431
09 Aug 202146.2547.1546.0046.8046.80389,959
06 Aug 202145.6046.2045.2045.9545.95265,283
05 Aug 202145.5045.7044.9045.3545.35355,044
04 Aug 202145.6545.7545.3545.5045.50143,128
03 Aug 202145.4545.9545.2545.4045.40156,729
02 Aug 202145.7045.8545.3545.6545.65119,452
30 Jul 202145.7545.7545.0545.5545.55229,227
29 Jul 202145.7545.9045.3045.4045.40175,877
28 Jul 202145.8546.2045.5045.5545.55188,052
27 Jul 202146.2546.5045.6046.2046.20221,249
26 Jul 202146.3546.7045.7046.2546.25230,946
23 Jul 202146.8546.8546.2046.3546.35160,141
22 Jul 202145.9046.9045.9046.4046.40259,578
21 Jul 202145.5045.9545.0545.7045.70419,727
20 Jul 202146.0046.4544.9045.4045.40282,493
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...