Brødrene A & O Johansen A/S (CPH:AOJ.B)
Denmark · Delayed Price · Currency is DKK 94.50
-1.40 (-1.46%)
Mar 2, 2026, 2:37 PM CET
Brødrene A & O Johansen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 94.90 | 95.30 | 93.80 | 94.80 | - | -1.15% | 9,809 |
| Feb 27, 2026 | 96.00 | 97.30 | 94.10 | 95.90 | 95.90 | -0.21% | 83,428 |
| Feb 26, 2026 | 97.10 | 97.50 | 94.00 | 96.10 | 96.10 | 3.78% | 76,579 |
| Feb 25, 2026 | 91.90 | 92.80 | 90.80 | 92.60 | 92.60 | 1.98% | 30,791 |
| Feb 24, 2026 | 92.00 | 92.00 | 90.60 | 90.80 | 90.80 | -1.30% | 112,262 |
| Feb 23, 2026 | 93.00 | 93.00 | 90.20 | 92.00 | 92.00 | -1.08% | 28,660 |
| Feb 20, 2026 | 93.90 | 93.90 | 92.40 | 93.00 | 93.00 | -0.96% | 37,573 |
| Feb 19, 2026 | 92.60 | 93.90 | 92.00 | 93.90 | 93.90 | 1.29% | 14,998 |
| Feb 18, 2026 | 93.10 | 93.20 | 91.60 | 92.70 | 92.70 | -0.86% | 12,003 |
| Feb 17, 2026 | 92.50 | 94.00 | 92.40 | 93.50 | 93.50 | 0.86% | 15,335 |
| Feb 16, 2026 | 92.70 | 93.10 | 91.90 | 92.70 | 92.70 | -0.32% | 15,244 |
| Feb 13, 2026 | 93.10 | 94.10 | 92.50 | 93.00 | 93.00 | 0.76% | 17,028 |
| Feb 12, 2026 | 92.80 | 93.40 | 91.60 | 92.30 | 92.30 | 0.44% | 14,001 |
| Feb 11, 2026 | 91.20 | 92.70 | 91.10 | 91.90 | 91.90 | 0.77% | 10,860 |
| Feb 10, 2026 | 92.70 | 92.70 | 90.80 | 91.20 | 91.20 | -1.08% | 53,809 |
| Feb 9, 2026 | 93.20 | 93.80 | 91.00 | 92.20 | 92.20 | 1.32% | 54,583 |
| Feb 6, 2026 | 89.80 | 91.30 | 89.50 | 91.00 | 91.00 | 1.68% | 22,016 |
| Feb 5, 2026 | 91.80 | 92.10 | 89.50 | 89.50 | 89.50 | -2.51% | 29,701 |
| Feb 4, 2026 | 92.90 | 93.00 | 91.60 | 91.80 | 91.80 | -1.61% | 16,274 |
| Feb 3, 2026 | 94.00 | 95.00 | 92.90 | 93.30 | 93.30 | -0.74% | 21,411 |
| Feb 2, 2026 | 91.60 | 94.10 | 90.60 | 94.00 | 94.00 | 2.29% | 20,599 |
| Jan 30, 2026 | 92.50 | 92.80 | 91.20 | 91.90 | 91.90 | -1.39% | 36,480 |
| Jan 29, 2026 | 93.00 | 94.00 | 92.50 | 93.20 | 93.20 | 0.22% | 23,467 |
| Jan 28, 2026 | 93.10 | 93.70 | 92.20 | 93.00 | 93.00 | -0.11% | 35,720 |
| Jan 27, 2026 | 94.00 | 94.00 | 93.00 | 93.10 | 93.10 | -1.06% | 75,177 |
| Jan 26, 2026 | 96.50 | 97.00 | 94.00 | 94.10 | 94.10 | -2.49% | 21,997 |
| Jan 23, 2026 | 97.80 | 98.00 | 95.70 | 96.50 | 96.50 | -1.43% | 17,815 |
| Jan 22, 2026 | 95.00 | 98.20 | 94.90 | 97.90 | 97.90 | 3.49% | 30,955 |
| Jan 21, 2026 | 94.00 | 94.80 | 91.60 | 94.60 | 94.60 | -0.53% | 21,970 |
| Jan 20, 2026 | 94.00 | 95.80 | 93.50 | 95.10 | 95.10 | -0.42% | 29,560 |
| Jan 19, 2026 | 97.70 | 97.70 | 93.90 | 95.50 | 95.50 | -2.25% | 36,295 |
| Jan 16, 2026 | 97.50 | 98.20 | 96.70 | 97.70 | 97.70 | 0.21% | 66,077 |
| Jan 15, 2026 | 96.10 | 98.00 | 95.50 | 97.50 | 97.50 | 2.09% | 55,041 |
| Jan 14, 2026 | 93.50 | 95.50 | 92.50 | 95.50 | 95.50 | 2.14% | 99,838 |
| Jan 13, 2026 | 94.00 | 94.00 | 92.30 | 93.50 | 93.50 | 0.32% | 18,169 |
| Jan 12, 2026 | 92.60 | 93.90 | 91.50 | 93.20 | 93.20 | 0.98% | 19,797 |
| Jan 9, 2026 | 92.50 | 93.50 | 91.40 | 92.30 | 92.30 | -0.43% | 34,245 |
| Jan 8, 2026 | 93.70 | 93.70 | 92.40 | 92.70 | 92.70 | -0.96% | 23,705 |
| Jan 7, 2026 | 93.00 | 93.80 | 92.00 | 93.60 | 93.60 | 0.43% | 18,618 |
| Jan 6, 2026 | 92.50 | 93.70 | 91.50 | 93.20 | 93.20 | 0.65% | 17,829 |
| Jan 5, 2026 | 93.10 | 93.60 | 92.20 | 92.60 | 92.60 | -1.38% | 18,013 |
| Jan 2, 2026 | 94.10 | 95.30 | 93.40 | 93.90 | 93.90 | -0.53% | 13,478 |
| Dec 30, 2025 | 94.00 | 95.00 | 93.20 | 94.40 | 94.40 | 0.64% | 29,750 |
| Dec 29, 2025 | 92.20 | 94.20 | 90.80 | 93.80 | 93.80 | 1.74% | 32,136 |
| Dec 23, 2025 | 90.80 | 93.20 | 90.60 | 92.20 | 92.20 | 1.43% | 19,785 |
| Dec 22, 2025 | 90.50 | 91.20 | 89.20 | 90.90 | 90.90 | -0.11% | 20,742 |
| Dec 19, 2025 | 91.90 | 91.90 | 90.50 | 91.00 | 91.00 | 0.55% | 7,983 |
| Dec 18, 2025 | 89.20 | 90.80 | 88.20 | 90.50 | 90.50 | 1.12% | 42,418 |
| Dec 17, 2025 | 89.00 | 90.00 | 88.50 | 89.50 | 89.50 | -0.44% | 17,080 |
| Dec 16, 2025 | 90.00 | 90.00 | 88.60 | 89.90 | 89.90 | -0.33% | 14,898 |