Brødrene A & O Johansen A/S (CPH:AOJ.B)
Denmark · Delayed Price · Currency is DKK 92.20
+1.20 (1.32%)
At close: Feb 9, 2026
Brødrene A & O Johansen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 93.20 | 93.80 | 92.30 | 92.90 | - | 2.09% | 5,071 |
| 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 |
| Dec 15, 2025 | 91.80 | 91.90 | 89.70 | 90.20 | 90.20 | -1.85% | 14,748 |
| Dec 12, 2025 | 93.20 | 93.20 | 91.40 | 91.90 | 91.90 | 0.44% | 24,883 |
| Dec 11, 2025 | 90.50 | 92.00 | 89.80 | 91.50 | 91.50 | 0.99% | 11,230 |
| Dec 10, 2025 | 91.00 | 91.30 | 89.90 | 90.60 | 90.60 | -0.33% | 17,969 |
| Dec 9, 2025 | 92.30 | 92.50 | 90.50 | 90.90 | 90.90 | -1.52% | 20,122 |
| Dec 8, 2025 | 93.80 | 94.50 | 91.60 | 92.30 | 92.30 | -1.81% | 21,408 |
| Dec 5, 2025 | 95.10 | 95.50 | 93.90 | 94.00 | 94.00 | -0.63% | 11,698 |
| Dec 4, 2025 | 93.40 | 95.30 | 92.60 | 94.60 | 94.60 | 1.39% | 16,689 |
| Dec 3, 2025 | 93.40 | 93.50 | 92.30 | 93.30 | 93.30 | -0.11% | 15,373 |
| Dec 2, 2025 | 96.10 | 96.10 | 93.00 | 93.40 | 93.40 | -2.10% | 24,375 |
| Dec 1, 2025 | 94.10 | 95.80 | 92.60 | 95.40 | 95.40 | 1.71% | 18,895 |
| Nov 28, 2025 | 94.60 | 94.60 | 93.10 | 93.80 | 93.80 | -0.53% | 6,359 |
| Nov 27, 2025 | 92.90 | 94.70 | 91.80 | 94.30 | 94.30 | 1.95% | 22,352 |
| Nov 26, 2025 | 94.50 | 94.50 | 91.80 | 92.50 | 92.50 | 0.22% | 9,646 |
| Nov 25, 2025 | 91.50 | 92.80 | 90.80 | 92.30 | 92.30 | 0.87% | 11,079 |