UK Markets open in 1 hr 46 mins

Alm. Brand A/S (ALMB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
12.75+0.04 (+0.31%)
At close: 04:59PM CET
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023------
26 Jan 202312.9012.9112.6812.7512.752,817,197
25 Jan 202313.0013.0212.6212.7112.712,026,439
24 Jan 202312.9513.1412.8413.0013.002,352,159
23 Jan 202312.8812.9212.7012.9112.912,072,787
20 Jan 202312.7512.9412.7312.8612.864,054,293
19 Jan 202312.1912.7412.1312.7012.7025,377,053
18 Jan 202312.0612.2312.0312.1812.182,744,896
17 Jan 202311.9512.0511.8712.0212.0222,850,294
16 Jan 202311.8911.9411.8311.9411.944,351,667
13 Jan 202311.8511.9211.7511.9011.901,070,857
12 Jan 202311.8511.9111.7211.8511.851,139,063
11 Jan 202311.6211.8711.5711.8111.811,159,448
10 Jan 202311.8311.8311.6011.6711.67995,000
09 Jan 202311.9211.9911.7811.8311.832,864,231
06 Jan 202311.6911.9111.6611.8911.891,897,612
05 Jan 202311.9011.9011.6611.6711.671,070,669
04 Jan 202311.7711.9411.6111.9011.902,564,318
03 Jan 202311.5011.8311.4711.7711.772,234,809
02 Jan 202311.2911.5011.2411.4811.481,528,540
30 Dec 202211.3411.4611.2311.2511.252,208,509
29 Dec 202211.3111.3911.2211.3811.382,183,530
28 Dec 202211.3911.4511.3111.3411.341,128,778
27 Dec 202211.4211.5111.3211.3911.39530,103
23 Dec 202211.3111.4111.2911.3711.37733,530
22 Dec 202211.2311.4011.2111.3111.312,268,455
21 Dec 202211.2111.2811.1711.2311.23635,435
20 Dec 202211.1511.1711.0211.1311.132,399,527
19 Dec 202211.1811.2811.1411.2111.21996,229
16 Dec 202211.2511.3211.1511.2511.252,116,898
15 Dec 202211.4011.4011.1611.2611.261,032,230
14 Dec 202211.4011.4411.3511.4211.421,713,111
13 Dec 202211.6611.6611.3711.4411.441,337,588
12 Dec 202211.6011.6211.4411.4811.481,582,218
09 Dec 202211.4311.7211.4211.6711.67855,152
08 Dec 202211.4011.5111.3511.4811.48772,830
07 Dec 202211.5511.5911.4011.4711.473,824,041
06 Dec 202211.7911.7911.5311.5511.551,623,371
05 Dec 202211.7711.8811.7411.8311.831,266,396
02 Dec 202211.7911.7911.6111.7411.742,459,255
01 Dec 202211.8411.8711.7011.7911.791,053,880
30 Nov 202211.6311.7411.6011.7011.701,311,124
29 Nov 202211.6411.6611.5311.6311.63686,741
28 Nov 202211.7811.7811.6211.6511.651,018,540
25 Nov 202211.5911.8511.5711.8411.842,660,875
24 Nov 202211.7211.7711.4511.5811.582,049,622
23 Nov 202211.6011.7411.5811.6911.692,821,042
22 Nov 202211.0011.4810.9511.4511.453,980,186
21 Nov 202211.0111.1110.9411.1011.101,320,020
18 Nov 202210.9511.0910.9211.0111.01904,263
17 Nov 202210.9411.0610.8210.9510.951,097,901
16 Nov 202211.1211.1510.9510.9510.95598,781
15 Nov 202211.1311.2310.9911.1611.161,159,219
14 Nov 202211.1611.1810.9311.1311.131,146,529
11 Nov 202211.0011.2410.8811.1611.161,945,003
10 Nov 202210.6510.9110.1510.8310.831,757,821
09 Nov 202210.8810.9010.6910.8810.88769,815
08 Nov 202210.6810.9010.5910.8110.81953,455
07 Nov 202210.4010.6810.4010.6810.68843,359
04 Nov 202210.2610.5210.2510.4410.441,354,823
03 Nov 202210.0910.2610.0610.2110.211,015,550
02 Nov 202210.2410.3410.0810.1810.183,308,237
01 Nov 202210.3910.5110.1810.2410.241,110,940
31 Oct 202210.4810.4910.3010.3010.301,040,234
28 Oct 202210.2810.4610.1510.4610.461,164,145
27 Oct 202210.2110.3510.2110.2810.28933,796
26 Oct 202210.2210.2610.1010.2110.21709,485
25 Oct 202210.2010.3010.1110.2210.221,088,721
24 Oct 20229.9510.159.8510.1410.141,792,827
21 Oct 202210.0710.079.729.979.971,461,485
20 Oct 202210.2110.3010.0510.0710.07906,701
19 Oct 202210.3410.4410.1710.2810.28919,378
18 Oct 202210.2410.4410.2310.2710.271,003,994
17 Oct 20229.9310.289.9010.2010.20930,135
14 Oct 20229.7610.179.769.969.962,337,087
13 Oct 20229.359.579.239.579.572,581,824
12 Oct 20229.399.449.239.359.351,174,555
11 Oct 20229.519.519.239.399.39866,769
10 Oct 20229.309.489.269.409.40883,380
07 Oct 20229.529.619.249.319.311,029,548
06 Oct 20229.689.839.599.609.601,315,404
05 Oct 20229.759.759.409.409.401,576,486
04 Oct 20229.569.659.419.649.641,449,434
03 Oct 20229.309.469.029.469.463,232,132
30 Sept 20229.419.559.269.309.301,982,978
29 Sept 202210.2210.229.399.479.472,177,343
28 Sept 20229.8110.039.739.959.951,942,137
27 Sept 202210.0010.029.8410.0010.001,131,878
26 Sept 20229.9910.059.9110.0310.031,347,949
23 Sept 202210.4110.439.9510.1110.111,982,495
22 Sept 202210.4010.5510.3210.4010.40706,333
21 Sept 202210.5210.5410.4310.4610.46918,259
20 Sept 202210.8410.9610.5610.5910.59516,460
19 Sept 202210.7510.8510.5410.8510.85793,644
16 Sept 202211.0711.0710.7510.8310.831,292,163
15 Sept 202211.2411.2411.0211.0711.07783,982
14 Sept 202210.9211.1210.9011.0211.02711,857
13 Sept 202211.2311.2711.0911.1311.131,052,918
12 Sept 202210.9411.2410.9211.2111.21974,694
09 Sept 202210.7610.9210.6910.9210.921,047,181
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...