Alm. Brand A/S (CPH:ALMB)
Denmark · Delayed Price · Currency is DKK 17.63
-0.57 (-3.13%)
At close: Dec 3, 2025
Alm. Brand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18.18 | 18.20 | 17.62 | 17.63 | 17.63 | -3.13% | 2,718,730 |
| Dec 2, 2025 | 17.96 | 18.25 | 17.96 | 18.20 | 18.20 | 0.55% | 671,458 |
| Dec 1, 2025 | 18.03 | 18.13 | 17.94 | 18.10 | 18.10 | 0.11% | 1,153,934 |
| Nov 28, 2025 | 18.25 | 18.26 | 18.02 | 18.08 | 18.08 | -0.60% | 1,044,556 |
| Nov 27, 2025 | 18.00 | 18.23 | 17.90 | 18.19 | 18.19 | 1.06% | 648,874 |
| Nov 26, 2025 | 17.82 | 18.07 | 17.82 | 18.00 | 18.00 | 1.01% | 913,584 |
| Nov 25, 2025 | 17.70 | 17.85 | 17.60 | 17.82 | 17.82 | 0.17% | 789,339 |
| Nov 24, 2025 | 17.77 | 17.87 | 17.66 | 17.79 | 17.79 | 0.11% | 1,089,328 |
| Nov 21, 2025 | 17.84 | 17.84 | 17.63 | 17.77 | 17.77 | -0.50% | 1,166,291 |
| Nov 20, 2025 | 17.62 | 17.89 | 17.60 | 17.86 | 17.86 | 1.36% | 1,032,565 |
| Nov 19, 2025 | 17.92 | 18.02 | 17.58 | 17.62 | 17.62 | -2.22% | 1,869,160 |
| Nov 18, 2025 | 18.25 | 18.57 | 17.89 | 18.02 | 18.02 | -1.04% | 2,204,584 |
| Nov 17, 2025 | 18.20 | 18.32 | 18.12 | 18.21 | 18.21 | 0.83% | 1,016,033 |
| Nov 14, 2025 | 18.28 | 18.35 | 17.97 | 18.06 | 18.06 | -1.53% | 1,273,090 |
| Nov 13, 2025 | 18.05 | 18.34 | 17.94 | 18.34 | 18.34 | 1.55% | 1,495,220 |
| Nov 12, 2025 | 18.27 | 18.33 | 18.02 | 18.06 | 18.06 | -0.71% | 1,585,825 |
| Nov 11, 2025 | 18.10 | 18.28 | 18.10 | 18.19 | 18.19 | 0.78% | 1,413,088 |
| Nov 10, 2025 | 18.05 | 18.12 | 17.95 | 18.05 | 18.05 | - | 1,264,044 |
| Nov 7, 2025 | 18.06 | 18.12 | 17.76 | 18.05 | 18.05 | - | 1,184,623 |
| Nov 6, 2025 | 18.15 | 18.28 | 17.94 | 18.05 | 18.05 | -0.55% | 1,106,534 |
| Nov 5, 2025 | 18.40 | 18.40 | 18.00 | 18.15 | 18.15 | -1.36% | 1,487,898 |
| Nov 4, 2025 | 18.77 | 18.83 | 18.17 | 18.40 | 18.40 | -2.34% | 1,451,522 |
| Nov 3, 2025 | 18.25 | 18.87 | 18.24 | 18.84 | 18.84 | 3.29% | 2,572,704 |
| Oct 31, 2025 | 18.18 | 18.35 | 18.09 | 18.24 | 18.24 | 0.11% | 1,428,431 |
| Oct 30, 2025 | 18.25 | 18.45 | 18.06 | 18.22 | 18.22 | 0.55% | 3,610,165 |
| Oct 29, 2025 | 18.50 | 18.52 | 17.96 | 18.12 | 18.12 | 0.67% | 3,381,540 |
| Oct 28, 2025 | 18.10 | 18.15 | 17.90 | 18.00 | 18.00 | -0.22% | 2,728,223 |
| Oct 27, 2025 | 17.98 | 18.04 | 17.81 | 18.04 | 18.04 | 0.78% | 2,141,007 |
| Oct 24, 2025 | 18.19 | 18.19 | 17.77 | 17.90 | 17.90 | -1.05% | 2,427,193 |
| Oct 23, 2025 | 18.03 | 18.19 | 17.96 | 18.09 | 18.09 | 0.22% | 927,230 |
| Oct 22, 2025 | 18.19 | 18.25 | 17.97 | 18.05 | 18.05 | -0.77% | 1,553,454 |
| Oct 21, 2025 | 18.17 | 18.28 | 18.07 | 18.19 | 18.19 | -0.11% | 1,407,587 |
| Oct 20, 2025 | 18.04 | 18.41 | 18.03 | 18.21 | 18.21 | 1.39% | 1,812,545 |
| Oct 17, 2025 | 17.87 | 18.00 | 17.59 | 17.96 | 17.96 | 0.06% | 1,220,869 |
| Oct 16, 2025 | 18.07 | 18.12 | 17.80 | 17.95 | 17.95 | -0.61% | 753,314 |
| Oct 15, 2025 | 18.22 | 18.35 | 18.06 | 18.06 | 18.06 | -1.04% | 1,094,773 |
| Oct 14, 2025 | 18.20 | 18.40 | 17.93 | 18.25 | 18.25 | 0.27% | 1,554,436 |
| Oct 13, 2025 | 18.18 | 18.20 | 17.96 | 18.20 | 18.20 | - | 1,177,752 |
| Oct 10, 2025 | 18.22 | 18.25 | 18.07 | 18.20 | 18.20 | 0.05% | 618,924 |
| Oct 9, 2025 | 18.04 | 18.24 | 18.04 | 18.19 | 18.19 | 0.72% | 2,252,529 |
| Oct 8, 2025 | 17.65 | 18.06 | 17.54 | 18.06 | 18.06 | 2.32% | 2,242,638 |
| Oct 7, 2025 | 17.57 | 17.80 | 17.56 | 17.65 | 17.65 | 0.57% | 1,327,593 |
| Oct 6, 2025 | 17.27 | 17.64 | 17.27 | 17.55 | 17.55 | 1.92% | 1,310,742 |
| Oct 3, 2025 | 17.18 | 17.39 | 17.17 | 17.22 | 17.22 | 0.64% | 1,596,307 |
| Oct 2, 2025 | 17.75 | 17.81 | 17.11 | 17.11 | 17.11 | -3.88% | 2,186,054 |
| Oct 1, 2025 | 17.80 | 17.88 | 17.64 | 17.80 | 17.80 | 0.34% | 1,320,466 |
| Sep 30, 2025 | 17.77 | 17.95 | 17.70 | 17.74 | 17.74 | -0.73% | 1,508,177 |
| Sep 29, 2025 | 17.98 | 18.14 | 17.85 | 17.87 | 17.87 | -0.50% | 809,733 |
| Sep 26, 2025 | 17.96 | 18.11 | 17.90 | 17.96 | 17.96 | -0.22% | 926,359 |
| Sep 25, 2025 | 18.00 | 18.10 | 17.97 | 18.00 | 18.00 | -0.55% | 409,050 |