Alm. Brand A/S (CPH:ALMB)
Denmark · Delayed Price · Currency is DKK 18.20
+0.11 (0.61%)
Aug 8, 2025, 4:59 PM CET
Alm. Brand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 18.27 | 18.29 | 17.98 | 18.20 | 18.20 | 0.61% | 956,547 |
| Aug 7, 2025 | 18.10 | 18.25 | 18.00 | 18.09 | 18.09 | -0.33% | 934,158 |
| Aug 6, 2025 | 18.27 | 18.42 | 18.06 | 18.15 | 18.15 | 0.11% | 1,567,869 |
| Aug 5, 2025 | 18.22 | 18.27 | 18.10 | 18.13 | 18.13 | -0.17% | 870,860 |
| Aug 4, 2025 | 17.85 | 18.17 | 17.85 | 18.16 | 18.16 | 1.74% | 1,048,968 |
| Aug 1, 2025 | 17.97 | 18.00 | 17.72 | 17.85 | 17.85 | -1.16% | 720,605 |
| Jul 31, 2025 | 18.02 | 18.19 | 18.02 | 18.06 | 18.06 | 0.22% | 1,049,966 |
| Jul 30, 2025 | 18.04 | 18.24 | 17.97 | 18.02 | 18.02 | -0.11% | 931,866 |
| Jul 29, 2025 | 17.93 | 18.11 | 17.93 | 18.04 | 18.04 | 0.39% | 1,291,244 |
| Jul 28, 2025 | 18.16 | 18.25 | 17.93 | 17.97 | 17.97 | -0.55% | 1,075,975 |
| Jul 25, 2025 | 18.10 | 18.13 | 17.86 | 18.07 | 18.07 | -0.17% | 772,432 |
| Jul 24, 2025 | 18.23 | 18.50 | 18.10 | 18.10 | 18.10 | -0.71% | 1,459,350 |
| Jul 23, 2025 | 18.25 | 18.37 | 18.17 | 18.23 | 18.23 | -0.11% | 953,352 |
| Jul 22, 2025 | 18.33 | 18.41 | 18.16 | 18.25 | 18.25 | -0.22% | 1,505,529 |
| Jul 21, 2025 | 18.36 | 18.48 | 18.22 | 18.29 | 18.29 | -0.49% | 970,649 |
| Jul 18, 2025 | 18.35 | 18.46 | 18.27 | 18.38 | 18.38 | 0.22% | 1,269,688 |
| Jul 17, 2025 | 18.27 | 18.65 | 18.20 | 18.34 | 18.34 | 0.38% | 1,760,838 |
| Jul 16, 2025 | 18.02 | 18.59 | 17.82 | 18.27 | 18.27 | 4.88% | 4,661,336 |
| Jul 15, 2025 | 17.61 | 17.68 | 17.38 | 17.42 | 17.42 | -0.97% | 1,236,539 |
| Jul 14, 2025 | 17.56 | 17.66 | 17.41 | 17.59 | 17.59 | 0.17% | 1,579,994 |
| Jul 11, 2025 | 17.50 | 17.81 | 17.38 | 17.56 | 17.56 | 0.92% | 1,132,183 |
| Jul 10, 2025 | 17.35 | 17.45 | 17.01 | 17.40 | 17.40 | 0.12% | 1,320,557 |
| Jul 9, 2025 | 17.43 | 17.56 | 17.23 | 17.38 | 17.38 | -0.40% | 1,519,656 |
| Jul 8, 2025 | 17.22 | 17.50 | 17.10 | 17.45 | 17.45 | 1.34% | 1,411,126 |
| Jul 7, 2025 | 17.30 | 17.45 | 17.18 | 17.22 | 17.22 | -0.17% | 869,695 |
| Jul 4, 2025 | 17.10 | 17.49 | 17.05 | 17.25 | 17.25 | 1.17% | 2,565,787 |
| Jul 3, 2025 | 16.69 | 17.10 | 16.69 | 17.05 | 17.05 | 2.65% | 1,754,794 |
| Jul 2, 2025 | 17.09 | 17.20 | 16.60 | 16.61 | 16.61 | -3.04% | 1,994,795 |
| Jul 1, 2025 | 17.00 | 17.15 | 16.95 | 17.13 | 17.13 | 1.24% | 1,314,121 |
| Jun 30, 2025 | 16.83 | 17.03 | 16.79 | 16.92 | 16.92 | 0.53% | 848,906 |
| Jun 27, 2025 | 16.79 | 17.03 | 16.69 | 16.83 | 16.83 | 0.48% | 1,154,980 |
| Jun 26, 2025 | 16.47 | 16.80 | 16.47 | 16.75 | 16.75 | 1.64% | 1,536,584 |
| Jun 25, 2025 | 16.57 | 16.60 | 16.39 | 16.48 | 16.48 | -0.54% | 1,239,919 |
| Jun 24, 2025 | 16.40 | 16.66 | 16.39 | 16.57 | 16.57 | 1.10% | 1,171,051 |
| Jun 23, 2025 | 16.23 | 16.47 | 16.23 | 16.39 | 16.39 | 0.55% | 1,096,338 |
| Jun 20, 2025 | 16.10 | 16.39 | 16.04 | 16.30 | 16.30 | 1.24% | 5,461,566 |
| Jun 19, 2025 | 16.02 | 16.14 | 15.90 | 16.10 | 16.10 | -0.06% | 1,071,423 |
| Jun 18, 2025 | 16.09 | 16.24 | 16.01 | 16.11 | 16.11 | -0.74% | 1,023,641 |
| Jun 17, 2025 | 16.25 | 16.27 | 16.08 | 16.23 | 16.23 | -0.25% | 1,406,642 |
| Jun 16, 2025 | 16.23 | 16.33 | 16.20 | 16.27 | 16.27 | 0.18% | 967,216 |
| Jun 13, 2025 | 16.42 | 16.45 | 16.19 | 16.24 | 16.24 | -1.52% | 1,310,784 |
| Jun 12, 2025 | 16.35 | 16.53 | 16.26 | 16.49 | 16.49 | 0.67% | 1,060,326 |
| Jun 11, 2025 | 16.40 | 16.46 | 16.26 | 16.38 | 16.38 | -0.36% | 1,403,033 |
| Jun 10, 2025 | 16.60 | 16.66 | 16.40 | 16.44 | 16.44 | -1.14% | 962,384 |
| Jun 6, 2025 | 16.35 | 16.68 | 16.35 | 16.63 | 16.63 | 1.84% | 1,228,097 |
| Jun 4, 2025 | 16.20 | 16.35 | 16.17 | 16.33 | 16.33 | 0.86% | 1,061,826 |
| Jun 3, 2025 | 16.31 | 16.47 | 16.14 | 16.19 | 16.19 | -0.55% | 1,484,519 |
| Jun 2, 2025 | 16.22 | 16.37 | 16.09 | 16.28 | 16.28 | 0.25% | 3,569,033 |
| May 28, 2025 | 16.43 | 16.45 | 16.16 | 16.24 | 16.24 | -1.04% | 2,976,118 |
| May 27, 2025 | 16.46 | 16.63 | 16.34 | 16.41 | 16.41 | -0.61% | 1,610,009 |