Brødrene A & O Johansen A/S (CPH:AOJ.B)
Denmark · Delayed Price · Currency is DKK 98.80
+5.90 (6.35%)
Aug 18, 2026, 2:39 PM CET
Brødrene A & O Johansen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 94.50 | 100.80 | 94.50 | 98.70 | - | 6.24% | 88,035 |
| 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 |
| Aug 10, 2026 | 92.70 | 92.70 | 91.40 | 91.50 | 91.50 | -1.08% | 18,634 |
| Aug 7, 2026 | 91.50 | 92.60 | 91.50 | 92.50 | 92.50 | 1.09% | 21,479 |
| Aug 6, 2026 | 90.60 | 91.80 | 90.60 | 91.50 | 91.50 | 0.66% | 14,698 |
| Aug 5, 2026 | 90.50 | 91.50 | 90.50 | 90.90 | 90.90 | 0.11% | 18,483 |
| Aug 4, 2026 | 89.50 | 91.80 | 89.50 | 90.80 | 90.80 | - | 65,504 |
| Aug 3, 2026 | 91.00 | 91.00 | 90.00 | 90.80 | 90.80 | 0.55% | 30,721 |
| Jul 31, 2026 | 90.70 | 91.90 | 90.10 | 90.30 | 90.30 | -0.11% | 7,520 |
| Jul 30, 2026 | 90.20 | 90.50 | 90.10 | 90.40 | 90.40 | 0.22% | 12,348 |
| Jul 29, 2026 | 90.40 | 91.20 | 90.10 | 90.20 | 90.20 | -0.22% | 19,427 |
| Jul 28, 2026 | 90.00 | 90.90 | 90.00 | 90.40 | 90.40 | - | 14,245 |
| Jul 27, 2026 | 90.60 | 91.00 | 89.80 | 90.40 | 90.40 | -0.11% | 15,436 |
| Jul 24, 2026 | 91.20 | 91.20 | 89.80 | 90.50 | 90.50 | 0.22% | 4,752 |
| Jul 23, 2026 | 91.30 | 91.30 | 90.00 | 90.30 | 90.30 | -0.55% | 10,433 |
| Jul 22, 2026 | 90.20 | 91.20 | 89.90 | 90.80 | 90.80 | 0.44% | 7,189 |
| Jul 21, 2026 | 91.00 | 91.10 | 90.20 | 90.40 | 90.40 | -0.66% | 8,044 |
| Jul 20, 2026 | 91.30 | 91.60 | 90.60 | 91.00 | 91.00 | -0.33% | 15,453 |
| Jul 17, 2026 | 92.50 | 93.00 | 91.20 | 91.30 | 91.30 | -1.30% | 26,423 |
| Jul 16, 2026 | 90.70 | 92.80 | 90.70 | 92.50 | 92.50 | - | 22,787 |
| Jul 15, 2026 | 90.40 | 92.70 | 90.30 | 92.50 | 92.50 | 2.10% | 25,470 |
| Jul 14, 2026 | 90.30 | 91.20 | 90.10 | 90.60 | 90.60 | 0.33% | 20,200 |
| Jul 13, 2026 | 89.50 | 90.60 | 88.60 | 90.30 | 90.30 | 1.46% | 12,878 |
| Jul 10, 2026 | 88.10 | 89.10 | 88.00 | 89.00 | 89.00 | 0.79% | 13,634 |
| Jul 9, 2026 | 87.80 | 88.70 | 87.60 | 88.30 | 88.30 | - | 12,746 |
| Jul 8, 2026 | 87.60 | 88.30 | 87.20 | 88.30 | 88.30 | 0.46% | 15,777 |
| Jul 7, 2026 | 89.00 | 89.80 | 87.30 | 87.90 | 87.90 | -1.24% | 53,509 |
| Jul 6, 2026 | 90.00 | 90.80 | 88.00 | 89.00 | 89.00 | -1.11% | 23,372 |
| Jul 3, 2026 | 89.60 | 92.60 | 88.00 | 90.00 | 90.00 | 0.33% | 202,533 |
| Jul 2, 2026 | 89.40 | 91.10 | 88.80 | 89.70 | 89.70 | 0.22% | 21,608 |
| Jul 1, 2026 | 88.30 | 89.60 | 87.60 | 89.50 | 89.50 | 2.29% | 91,820 |
| Jun 30, 2026 | 87.10 | 88.20 | 86.70 | 87.50 | 87.50 | 0.46% | 23,469 |
| Jun 29, 2026 | 86.10 | 87.40 | 86.10 | 87.10 | 87.10 | 1.16% | 45,807 |
| Jun 26, 2026 | 87.50 | 87.50 | 85.70 | 86.10 | 86.10 | -1.71% | 26,807 |
| Jun 25, 2026 | 87.00 | 87.90 | 86.70 | 87.60 | 87.60 | 0.69% | 59,559 |
| Jun 24, 2026 | 86.40 | 87.10 | 86.00 | 87.00 | 87.00 | -0.11% | 26,615 |
| Jun 23, 2026 | 86.30 | 87.60 | 86.20 | 87.10 | 87.10 | 0.81% | 19,207 |
| Jun 22, 2026 | 86.10 | 86.60 | 85.20 | 86.40 | 86.40 | -0.12% | 33,735 |
| Jun 19, 2026 | 86.40 | 87.30 | 86.00 | 86.50 | 86.50 | -0.12% | 14,835 |
| Jun 18, 2026 | 86.00 | 86.60 | 85.30 | 86.60 | 86.60 | 0.58% | 115,650 |
| Jun 17, 2026 | 88.70 | 88.70 | 85.80 | 86.10 | 86.10 | -0.46% | 12,325 |
| Jun 16, 2026 | 87.00 | 87.50 | 86.50 | 86.50 | 86.50 | -0.57% | 31,912 |
| Jun 15, 2026 | 87.00 | 88.50 | 86.80 | 87.00 | 87.00 | 0.58% | 36,375 |
| Jun 12, 2026 | 87.20 | 87.70 | 86.10 | 86.50 | 86.50 | -0.46% | 19,455 |
| Jun 11, 2026 | 87.30 | 87.90 | 86.90 | 86.90 | 86.90 | -0.46% | 26,149 |
| Jun 10, 2026 | 87.90 | 88.80 | 87.30 | 87.30 | 87.30 | -0.91% | 18,523 |