Alm. Brand A/S (CPH:ALMB)
Denmark · Delayed Price · Currency is DKK 16.30
-0.04 (-0.24%)
Oct 2, 2026, 4:59 PM CET
Alm. Brand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.44 | 16.44 | 16.03 | 16.27 | 16.27 | -0.43% | 692,742 |
| Oct 1, 2026 | 16.22 | 16.37 | 15.96 | 16.34 | 16.34 | 0.74% | 1,153,184 |
| Sep 30, 2026 | 16.31 | 16.46 | 16.15 | 16.22 | 16.22 | -0.49% | 3,343,191 |
| Sep 29, 2026 | 16.33 | 16.39 | 16.20 | 16.30 | 16.30 | -0.18% | 2,823,578 |
| Sep 28, 2026 | 16.40 | 16.50 | 16.33 | 16.33 | 16.33 | -0.12% | 1,371,419 |
| Sep 25, 2026 | 16.45 | 16.55 | 16.30 | 16.35 | 16.35 | -0.55% | 705,486 |
| Sep 24, 2026 | 16.60 | 16.60 | 16.30 | 16.44 | 16.44 | -0.84% | 1,301,617 |
| Sep 23, 2026 | 17.12 | 17.12 | 16.39 | 16.58 | 16.58 | -3.44% | 1,853,040 |
| Sep 22, 2026 | 17.41 | 17.41 | 17.07 | 17.17 | 17.17 | -1.38% | 947,658 |
| Sep 21, 2026 | 17.45 | 17.64 | 17.34 | 17.41 | 17.41 | 1.52% | 1,065,283 |
| Sep 18, 2026 | 17.34 | 17.34 | 17.06 | 17.15 | 17.15 | -1.10% | 1,080,429 |
| Sep 17, 2026 | 17.13 | 17.34 | 17.05 | 17.34 | 17.34 | 1.23% | 580,347 |
| Sep 16, 2026 | 17.25 | 17.31 | 17.07 | 17.13 | 17.13 | -1.04% | 745,350 |
| Sep 15, 2026 | 17.00 | 17.31 | 16.96 | 17.31 | 17.31 | 1.35% | 548,794 |
| Sep 14, 2026 | 17.10 | 17.26 | 17.00 | 17.08 | 17.08 | 0.47% | 746,348 |
| Sep 11, 2026 | 17.14 | 17.25 | 17.00 | 17.00 | 17.00 | -0.64% | 809,238 |
| Sep 10, 2026 | 16.88 | 17.17 | 16.86 | 17.11 | 17.11 | 1.30% | 718,499 |
| Sep 9, 2026 | 17.12 | 17.12 | 16.82 | 16.89 | 16.89 | -1.52% | 1,038,531 |
| Sep 8, 2026 | 17.26 | 17.30 | 17.15 | 17.15 | 17.15 | -0.41% | 1,732,967 |
| Sep 7, 2026 | 17.32 | 17.37 | 17.15 | 17.22 | 17.22 | -0.75% | 873,785 |
| Sep 4, 2026 | 17.47 | 17.69 | 17.31 | 17.35 | 17.35 | -0.34% | 904,727 |
| Sep 3, 2026 | 17.36 | 17.45 | 17.18 | 17.41 | 17.41 | 0.29% | 1,238,623 |
| Sep 2, 2026 | 17.40 | 17.44 | 17.24 | 17.36 | 17.36 | - | 1,009,670 |
| Sep 1, 2026 | 17.21 | 17.40 | 17.20 | 17.36 | 17.36 | 0.93% | 1,336,025 |
| Aug 31, 2026 | 17.35 | 17.35 | 17.12 | 17.20 | 17.20 | -0.64% | 2,844,102 |
| Aug 28, 2026 | 17.25 | 17.59 | 17.23 | 17.31 | 17.31 | -0.75% | 779,162 |
| Aug 27, 2026 | 17.31 | 17.54 | 17.30 | 17.44 | 17.44 | 0.58% | 1,018,590 |
| Aug 26, 2026 | 17.14 | 17.45 | 17.14 | 17.34 | 17.34 | 0.76% | 1,234,926 |
| Aug 25, 2026 | 17.01 | 17.26 | 17.00 | 17.21 | 17.21 | 1.18% | 869,176 |
| Aug 24, 2026 | 16.93 | 17.12 | 16.90 | 17.01 | 17.01 | 0.53% | 672,451 |
| Aug 21, 2026 | 16.86 | 17.00 | 16.85 | 16.92 | 16.92 | 0.36% | 579,523 |
| Aug 20, 2026 | 16.76 | 16.89 | 16.71 | 16.86 | 16.86 | 0.54% | 534,604 |
| Aug 19, 2026 | 17.13 | 17.13 | 16.77 | 16.77 | 16.77 | -2.16% | 1,219,486 |
| Aug 18, 2026 | 17.00 | 17.25 | 17.00 | 17.14 | 17.14 | 0.65% | 938,702 |
| Aug 17, 2026 | 17.00 | 17.15 | 16.94 | 17.03 | 17.03 | 0.12% | 784,483 |
| Aug 14, 2026 | 16.85 | 17.08 | 16.80 | 17.01 | 17.01 | 1.25% | 606,796 |
| Aug 13, 2026 | 16.62 | 16.84 | 16.62 | 16.80 | 16.80 | 1.02% | 696,824 |
| Aug 12, 2026 | 16.61 | 16.75 | 16.61 | 16.63 | 16.63 | -0.30% | 656,384 |
| Aug 11, 2026 | 16.61 | 16.88 | 16.61 | 16.68 | 16.68 | -1.13% | 709,085 |
| Aug 10, 2026 | 17.10 | 17.10 | 16.78 | 16.87 | 16.87 | -1.35% | 866,544 |
| Aug 7, 2026 | 17.03 | 17.12 | 16.90 | 17.10 | 17.10 | 0.41% | 750,094 |
| Aug 6, 2026 | 16.85 | 17.14 | 16.85 | 17.03 | 17.03 | 0.18% | 598,645 |
| Aug 5, 2026 | 16.85 | 17.03 | 16.77 | 17.00 | 17.00 | 0.89% | 601,315 |
| Aug 4, 2026 | 16.93 | 16.96 | 16.72 | 16.85 | 16.85 | -0.77% | 884,129 |
| Aug 3, 2026 | 17.01 | 17.04 | 16.82 | 16.98 | 16.98 | -0.29% | 644,303 |
| Jul 31, 2026 | 17.06 | 17.19 | 16.98 | 17.03 | 17.03 | 0.06% | 1,000,490 |
| Jul 30, 2026 | 17.00 | 17.25 | 16.95 | 17.02 | 17.02 | -0.18% | 1,967,228 |
| Jul 29, 2026 | 16.92 | 17.12 | 16.82 | 17.05 | 17.05 | 1.19% | 845,003 |
| Jul 28, 2026 | 17.04 | 17.15 | 16.80 | 16.85 | 16.85 | -1.17% | 1,218,715 |
| Jul 27, 2026 | 16.94 | 17.10 | 16.83 | 17.05 | 17.05 | 0.65% | 880,876 |