Brødrene A & O Johansen A/S (CPH:AOJ.B)
Denmark · Delayed Price · Currency is DKK 101.60
-1.60 (-1.55%)
Oct 19, 2026, 4:59 PM CET
Brødrene A & O Johansen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 103.00 | 104.00 | 101.60 | 101.60 | 101.60 | -1.55% | 53,265 |
| Oct 16, 2026 | 100.80 | 103.80 | 100.80 | 103.20 | 103.20 | 2.18% | 106,773 |
| Oct 15, 2026 | 102.20 | 102.20 | 100.40 | 101.00 | 101.00 | -1.56% | 33,300 |
| Oct 14, 2026 | 101.80 | 103.00 | 101.40 | 102.60 | 102.60 | 0.39% | 37,838 |
| Oct 13, 2026 | 101.60 | 102.80 | 101.20 | 102.20 | 102.20 | 1.19% | 28,967 |
| Oct 12, 2026 | 100.80 | 101.60 | 99.90 | 101.00 | 101.00 | 0.20% | 11,745 |
| Oct 9, 2026 | 100.20 | 101.20 | 99.70 | 100.80 | 100.80 | 0.60% | 43,600 |
| Oct 8, 2026 | 98.30 | 101.00 | 98.30 | 100.20 | 100.20 | 1.01% | 10,928 |
| Oct 7, 2026 | 100.60 | 102.80 | 99.20 | 99.20 | 99.20 | -1.59% | 49,051 |
| Oct 6, 2026 | 100.00 | 102.00 | 100.00 | 100.80 | 100.80 | 0.40% | 14,817 |
| Oct 5, 2026 | 99.30 | 101.40 | 99.30 | 100.40 | 100.40 | 0.90% | 39,971 |
| Oct 2, 2026 | 98.60 | 100.40 | 98.60 | 99.50 | 99.50 | 0.91% | 27,247 |
| Oct 1, 2026 | 98.80 | 100.00 | 97.80 | 98.60 | 98.60 | -0.20% | 23,033 |
| Sep 30, 2026 | 99.90 | 100.40 | 98.60 | 98.80 | 98.80 | -0.40% | 23,144 |
| Sep 29, 2026 | 100.80 | 101.60 | 99.20 | 99.20 | 99.20 | -1.78% | 16,667 |
| Sep 28, 2026 | 100.00 | 101.80 | 99.30 | 101.00 | 101.00 | 1.51% | 52,524 |
| Sep 25, 2026 | 99.80 | 101.00 | 99.40 | 99.50 | 99.50 | -0.20% | 23,165 |
| Sep 24, 2026 | 100.00 | 100.80 | 99.40 | 99.70 | 99.70 | -0.20% | 11,033 |
| Sep 23, 2026 | 100.60 | 100.60 | 99.00 | 99.90 | 99.90 | -0.30% | 19,859 |
| Sep 22, 2026 | 101.00 | 101.20 | 99.70 | 100.20 | 100.20 | -0.99% | 28,008 |
| Sep 21, 2026 | 100.80 | 102.00 | 100.60 | 101.20 | 101.20 | 0.40% | 18,017 |
| Sep 18, 2026 | 101.20 | 101.80 | 100.20 | 100.80 | 100.80 | -0.20% | 17,435 |
| Sep 17, 2026 | 100.80 | 102.00 | 100.20 | 101.00 | 101.00 | -0.59% | 18,662 |
| Sep 16, 2026 | 98.50 | 101.60 | 98.20 | 101.60 | 101.60 | 3.36% | 20,949 |
| Sep 15, 2026 | 97.70 | 99.40 | 96.80 | 98.30 | 98.30 | 0.31% | 12,866 |
| Sep 14, 2026 | 99.60 | 99.70 | 97.70 | 98.00 | 98.00 | -1.71% | 13,474 |
| Sep 11, 2026 | 101.00 | 101.00 | 99.40 | 99.70 | 99.70 | -0.70% | 16,477 |
| Sep 10, 2026 | 101.60 | 101.80 | 99.90 | 100.40 | 100.40 | -0.79% | 18,796 |
| Sep 9, 2026 | 103.20 | 103.60 | 101.00 | 101.20 | 101.20 | -1.94% | 17,945 |
| Sep 8, 2026 | 105.00 | 105.60 | 103.20 | 103.20 | 103.20 | -1.71% | 27,981 |
| Sep 7, 2026 | 104.20 | 105.60 | 103.80 | 105.00 | 105.00 | 0.57% | 54,128 |
| Sep 4, 2026 | 101.60 | 104.60 | 101.00 | 104.40 | 104.40 | 2.76% | 37,187 |
| Sep 3, 2026 | 102.40 | 102.60 | 101.60 | 101.60 | 101.60 | -0.97% | 22,771 |
| Sep 2, 2026 | 102.40 | 103.20 | 101.80 | 102.60 | 102.60 | - | 17,759 |
| Sep 1, 2026 | 101.60 | 103.80 | 101.40 | 102.60 | 102.60 | 1.18% | 31,920 |
| Aug 31, 2026 | 101.80 | 102.60 | 101.20 | 101.40 | 101.40 | -0.59% | 96,321 |
| Aug 28, 2026 | 101.00 | 102.80 | 100.60 | 102.00 | 102.00 | 0.79% | 47,313 |
| Aug 27, 2026 | 101.60 | 102.60 | 99.70 | 101.20 | 101.20 | -0.39% | 73,306 |
| Aug 26, 2026 | 102.20 | 103.60 | 101.60 | 101.60 | 101.60 | -2.12% | 25,238 |
| Aug 25, 2026 | 103.00 | 104.20 | 100.60 | 103.80 | 103.80 | 1.37% | 29,491 |
| Aug 24, 2026 | 99.50 | 102.80 | 99.30 | 102.40 | 102.40 | 2.71% | 53,194 |
| Aug 21, 2026 | 99.10 | 100.80 | 98.80 | 99.70 | 99.70 | 0.30% | 53,510 |
| Aug 20, 2026 | 99.70 | 102.00 | 99.00 | 99.40 | 99.40 | -1.58% | 43,658 |
| Aug 19, 2026 | 98.40 | 101.00 | 98.00 | 101.00 | 101.00 | 2.12% | 76,232 |
| Aug 18, 2026 | 94.50 | 100.80 | 94.50 | 98.90 | 98.90 | 6.46% | 135,246 |
| Aug 17, 2026 | 92.00 | 92.90 | 91.50 | 92.90 | 92.90 | 0.98% | 25,820 |
| Aug 14, 2026 | 90.80 | 93.00 | 90.80 | 92.00 | 92.00 | 1.32% | 24,834 |
| Aug 13, 2026 | 90.40 | 91.40 | 90.40 | 90.80 | 90.80 | - | 22,706 |
| Aug 12, 2026 | 91.40 | 92.40 | 90.70 | 90.80 | 90.80 | -0.44% | 12,071 |
| Aug 11, 2026 | 91.50 | 92.30 | 89.40 | 91.20 | 91.20 | -0.33% | 33,392 |