Scandinavian Brake Systems A/S (SBS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 04:04PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.75 | 12.35 | 11.65 | 11.95 | 11.95 | 1,532 |
| 01 May 2024 | 11.80 | 12.65 | 11.60 | 11.60 | 11.60 | 11,476 |
| 30 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 27 |
| 29 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 17 |
| 26 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 672 |
| 25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Apr 2024 | 12.45 | 12.45 | 12.00 | 12.00 | 12.00 | 6,210 |
| 23 Apr 2024 | 11.60 | 12.45 | 11.60 | 12.45 | 12.45 | 6,123 |
| 22 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2,607 |
| 19 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1,161 |
| 18 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 17 Apr 2024 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | 120 |
| 16 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 124 |
| 15 Apr 2024 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 197 |
| 12 Apr 2024 | 12.00 | 12.10 | 11.60 | 11.75 | 11.75 | 2,457 |
| 11 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 10 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 09 Apr 2024 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | 380 |
| 08 Apr 2024 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 6,000 |
| 05 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 04 Apr 2024 | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | 292 |
| 03 Apr 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 1,342 |
| 02 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
| 27 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 863 |
| 26 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,000 |
| 25 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 168 |
| 22 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 393 |
| 21 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,212 |
| 20 Mar 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 711 |
| 19 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
| 18 Mar 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 2,200 |
| 15 Mar 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 852 |
| 14 Mar 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 1,352 |
| 13 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 719 |
| 12 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,452 |
| 11 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,921 |
| 08 Mar 2024 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | 2,225 |
| 07 Mar 2024 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 5,821 |
| 06 Mar 2024 | 12.80 | 12.80 | 11.80 | 11.80 | 11.80 | 2,428 |
| 05 Mar 2024 | 11.00 | 12.30 | 11.00 | 12.30 | 12.30 | 2,313 |
| 04 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 01 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2,500 |
| 29 Feb 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 3,000 |
| 28 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 650 |
| 27 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 250 |
| 26 Feb 2024 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | 2,503 |
| 23 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 147 |
| 22 Feb 2024 | 13.00 | 13.00 | 12.10 | 12.10 | 12.10 | 463 |
| 21 Feb 2024 | 11.70 | 11.70 | 11.10 | 11.50 | 11.50 | 3,190 |
| 20 Feb 2024 | 12.50 | 12.50 | 11.70 | 11.70 | 11.70 | 1,600 |
| 19 Feb 2024 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | 5,931 |
| 16 Feb 2024 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | 5,944 |
| 15 Feb 2024 | 12.10 | 12.10 | 11.20 | 11.50 | 11.50 | 15,857 |
| 14 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2,838 |
| 13 Feb 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 305 |
| 12 Feb 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 1,000 |
| 09 Feb 2024 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | 3,697 |
| 08 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 07 Feb 2024 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 318 |
| 06 Feb 2024 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | 1,340 |
| 05 Feb 2024 | 13.90 | 13.90 | 13.10 | 13.10 | 13.10 | 1,039 |
| 02 Feb 2024 | 13.50 | 13.60 | 13.20 | 13.60 | 13.60 | 3,286 |
| 01 Feb 2024 | 13.50 | 13.70 | 12.90 | 12.90 | 12.90 | 4,512 |
| 31 Jan 2024 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 2,541 |
| 30 Jan 2024 | 13.20 | 13.60 | 12.80 | 13.60 | 13.60 | 1,857 |
| 29 Jan 2024 | 12.00 | 13.90 | 12.00 | 13.40 | 13.40 | 1,160 |
| 26 Jan 2024 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | 3,864 |
| 25 Jan 2024 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 2,286 |
| 24 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
| 23 Jan 2024 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | 4,790 |
| 22 Jan 2024 | 12.40 | 13.60 | 12.40 | 13.40 | 13.40 | 7,643 |
| 19 Jan 2024 | 13.10 | 13.40 | 12.80 | 12.90 | 12.90 | 5,914 |
| 18 Jan 2024 | 13.20 | 13.50 | 13.00 | 13.00 | 13.00 | 2,875 |
| 17 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 777 |
| 16 Jan 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 1,535 |
| 15 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 416 |
| 12 Jan 2024 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 1,053 |
| 11 Jan 2024 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | 3,030 |
| 10 Jan 2024 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1,078 |
| 09 Jan 2024 | 14.10 | 14.80 | 13.50 | 13.50 | 13.50 | 10,445 |
| 08 Jan 2024 | 13.60 | 13.80 | 13.60 | 13.70 | 13.70 | 1,326 |
| 05 Jan 2024 | 14.30 | 14.30 | 13.70 | 13.70 | 13.70 | 4,295 |
| 04 Jan 2024 | 14.00 | 14.20 | 13.40 | 13.40 | 13.40 | 463 |
| 03 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 02 Jan 2024 | 13.80 | 14.70 | 13.60 | 13.60 | 13.60 | 6,984 |
| 29 Dec 2023 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | 1,194 |
| 28 Dec 2023 | 14.70 | 14.70 | 13.70 | 13.80 | 13.80 | 2,706 |
| 27 Dec 2023 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | 1,719 |
| 22 Dec 2023 | 13.70 | 14.90 | 13.70 | 14.10 | 14.10 | 4,404 |
| 21 Dec 2023 | 13.90 | 15.30 | 13.90 | 15.30 | 15.30 | 4,349 |
| 20 Dec 2023 | 13.70 | 15.30 | 13.40 | 15.30 | 15.30 | 23,905 |
| 19 Dec 2023 | 14.00 | 14.90 | 13.70 | 14.90 | 14.90 | 5,025 |
| 18 Dec 2023 | 13.90 | 14.80 | 13.90 | 13.90 | 13.90 | 601 |
| 15 Dec 2023 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 10,949 |
| 14 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 341 |
| 13 Dec 2023 | 15.00 | 15.10 | 14.50 | 15.10 | 15.10 | 38,403 |
| 12 Dec 2023 | 13.00 | 14.90 | 13.00 | 14.30 | 14.30 | 11,918 |
| 11 Dec 2023 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | 2,852 |
| 08 Dec 2023 | 13.90 | 14.90 | 13.80 | 14.90 | 14.90 | 14,840 |
| 07 Dec 2023 | 15.70 | 15.90 | 15.10 | 15.10 | 15.10 | 849 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.