Skip to main content
logo
Alm. Brand A/S (CPH:ALMB)
Denmark flag Denmark · Delayed Price · Currency is DKK
16.77
-0.37 (-2.16%)
Aug 19, 2026, 4:59 PM CET

Alm. Brand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202617.1317.1316.7716.7716.77-2.16%1,206,031
Aug 18, 202617.0017.2517.0017.1417.140.65%926,551
Aug 17, 202617.0017.1516.9417.0317.030.12%741,309
Aug 14, 202616.8517.0816.8017.0117.011.25%606,796
Aug 13, 202616.6216.8416.6216.8016.801.02%682,016
Aug 12, 202616.6116.7516.6116.6316.63-0.30%656,384
Aug 11, 202616.6116.8816.6116.6816.68-1.13%709,085
Aug 10, 202617.1017.1016.7816.8716.87-1.35%866,544
Aug 7, 202617.0317.1216.9017.1017.100.41%750,094
Aug 6, 202616.8517.1416.8517.0317.030.18%598,645
Aug 5, 202616.8517.0316.7717.0017.000.89%601,315
Aug 4, 202616.9316.9616.7216.8516.85-0.77%884,129
Aug 3, 202617.0117.0416.8216.9816.98-0.29%644,303
Jul 31, 202617.0617.1916.9817.0317.030.06%1,000,490
Jul 30, 202617.0017.2516.9517.0217.02-0.18%1,967,228
Jul 29, 202616.9217.1216.8217.0517.051.19%845,003
Jul 28, 202617.0417.1516.8016.8516.85-1.17%1,218,715
Jul 27, 202616.9417.1016.8317.0517.050.65%880,876
Jul 24, 202616.7816.9416.7516.9416.941.01%823,755
Jul 23, 202616.9316.9716.6816.7716.77-0.95%981,460
Jul 22, 202616.8917.1116.8116.9316.930.59%727,599
Jul 21, 202617.0217.0216.8116.8316.83-1.12%845,984
Jul 20, 202617.1617.2116.9617.0217.02-1.45%1,121,338
Jul 17, 202617.1917.3817.1217.2717.270.82%1,419,566
Jul 16, 202616.4717.2516.1817.1317.134.13%2,620,476
Jul 15, 202616.0916.5116.0916.4516.45-0.72%1,042,032
Jul 14, 202616.4216.5716.0416.5716.570.18%1,171,832
Jul 13, 202616.5316.6716.4316.5416.540.06%876,039
Jul 10, 202616.6516.7016.4716.5316.53-0.84%830,612
Jul 9, 202616.4616.6716.4616.6716.671.28%612,525
Jul 8, 202616.5616.6416.4316.4616.46-0.78%651,530
Jul 7, 202616.5016.6816.4716.5916.590.73%807,224
Jul 6, 202616.4516.5516.3616.4716.470.43%692,585
Jul 3, 202616.4516.5816.3516.4016.40-925,930
Jul 2, 202616.2216.4416.1716.4016.401.49%999,199
Jul 1, 202616.3016.3216.0116.1616.16-0.25%775,492
Jun 30, 202616.1516.3216.1116.2016.200.37%1,182,326
Jun 29, 202615.8716.2415.7516.1416.140.25%1,455,670
Jun 26, 202616.2316.2316.0516.1016.10-0.80%1,150,541
Jun 25, 202615.7716.4115.7416.2316.233.38%3,062,345
Jun 24, 202615.6015.8615.5015.7015.700.32%1,518,600
Jun 23, 202615.7615.8315.4415.6515.65-1.57%1,278,797
Jun 22, 202615.6615.9215.6115.9015.901.27%810,115
Jun 19, 202615.7115.7615.6015.7015.70-0.25%2,526,091
Jun 18, 202615.9216.0215.7015.7415.74-1.19%2,028,241
Jun 17, 202615.5915.9315.5515.9315.932.12%3,766,378
Jun 16, 202615.5715.6415.4215.6015.600.19%972,253
Jun 15, 202615.5215.6415.4415.5715.570.97%1,611,378
Jun 12, 202615.1915.4515.1915.4215.421.51%1,499,958
Jun 11, 202615.0915.2815.0715.1915.190.07%945,935