Skip to main content
logo
Alm. Brand A/S (CPH:ALMB)
Denmark flag Denmark · Delayed Price · Currency is DKK
16.85
-0.20 (-1.17%)
Jul 28, 2026, 4:59 PM CET

Alm. Brand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%865,622
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%608,620
Jul 8, 202616.5616.6416.4316.4616.46-0.78%651,530
Jul 7, 202616.5016.6816.4716.5916.590.73%803,199
Jul 6, 202616.4516.5516.3616.4716.470.43%690,905
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
Jun 10, 202615.0115.2115.0115.1815.181.13%1,010,195
Jun 9, 202614.8215.1014.8215.0115.011.69%1,255,087
Jun 8, 202614.9515.0014.7614.7614.76-1.60%1,923,767
Jun 4, 202614.9615.1114.9015.0015.000.47%1,300,636
Jun 3, 202614.9415.1114.9314.9314.93-0.99%1,391,640
Jun 2, 202614.8415.2814.8215.0815.081.82%2,350,220
Jun 1, 202615.0015.0614.8114.8114.81-1.46%1,842,263
May 29, 202615.0015.1614.9815.0315.030.47%2,193,165
May 28, 202615.1715.2014.9614.9614.96-1.97%1,129,624
May 27, 202615.5015.5015.2015.2615.26-2.05%1,956,211
May 26, 202615.7015.7515.5315.5815.58-0.95%1,568,510
May 22, 202615.9115.9315.6215.7315.73-1.63%1,211,133
May 21, 202615.9716.1415.9215.9915.990.44%1,062,460
May 20, 202615.7915.9315.6515.9215.920.89%1,294,787
May 19, 202615.3515.7815.3515.7815.782.80%2,203,671
May 18, 202614.9515.3614.9415.3515.352.54%1,480,524