Brødrene A & O Johansen A/S (CPH:AOJ.B)
Denmark · Delayed Price · Currency is DKK 86.60
+0.50 (0.58%)
At close: Jun 18, 2026
Brødrene A & O Johansen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 87.30 | 89.60 | 87.20 | 88.10 | 88.10 | 1.26% | 51,089 |
| Jun 8, 2026 | 88.70 | 88.70 | 87.00 | 87.00 | 87.00 | -1.92% | 66,600 |
| Jun 4, 2026 | 88.90 | 89.30 | 88.40 | 88.70 | 88.70 | -0.22% | 26,300 |
| Jun 3, 2026 | 88.50 | 90.10 | 88.50 | 88.90 | 88.90 | -0.89% | 17,649 |
| Jun 2, 2026 | 90.00 | 91.00 | 89.70 | 89.70 | 89.70 | -0.33% | 23,990 |
| Jun 1, 2026 | 92.30 | 92.30 | 90.00 | 90.00 | 90.00 | -2.81% | 34,413 |
| May 29, 2026 | 92.10 | 93.40 | 92.00 | 92.60 | 92.60 | 0.65% | 14,998 |
| May 28, 2026 | 91.40 | 92.70 | 90.80 | 92.00 | 92.00 | 0.77% | 18,850 |
| May 27, 2026 | 93.60 | 93.70 | 91.30 | 91.30 | 91.30 | -2.46% | 22,666 |
| May 26, 2026 | 93.20 | 94.50 | 93.00 | 93.60 | 93.60 | 0.43% | 49,785 |
| May 22, 2026 | 93.20 | 94.30 | 92.50 | 93.20 | 93.20 | - | 18,234 |
| May 21, 2026 | 93.70 | 94.60 | 93.20 | 93.20 | 93.20 | -0.32% | 20,527 |
| May 20, 2026 | 92.70 | 93.90 | 92.00 | 93.50 | 93.50 | 0.86% | 33,502 |
| May 19, 2026 | 93.90 | 94.80 | 92.70 | 92.70 | 92.70 | -0.43% | 26,153 |
| May 18, 2026 | 93.20 | 93.90 | 92.10 | 93.10 | 93.10 | 0.32% | 24,923 |
| May 13, 2026 | 90.90 | 93.00 | 90.90 | 92.80 | 92.80 | 2.20% | 19,651 |
| May 12, 2026 | 90.80 | 91.70 | 90.50 | 90.80 | 90.80 | -0.22% | 13,325 |
| May 11, 2026 | 90.00 | 91.70 | 89.40 | 91.00 | 91.00 | 1.11% | 42,018 |
| May 8, 2026 | 90.10 | 90.70 | 89.40 | 90.00 | 90.00 | -0.77% | 23,447 |
| May 7, 2026 | 91.30 | 91.60 | 90.70 | 90.70 | 90.70 | -0.87% | 14,029 |
| May 6, 2026 | 91.00 | 92.40 | 90.50 | 91.50 | 91.50 | 1.44% | 21,740 |
| May 5, 2026 | 92.00 | 92.00 | 90.20 | 90.20 | 90.20 | -1.64% | 24,271 |
| May 4, 2026 | 92.00 | 93.00 | 91.70 | 91.70 | 91.70 | -0.33% | 36,399 |
| May 1, 2026 | 89.90 | 92.20 | 87.00 | 92.00 | 92.00 | 6.60% | 95,688 |
| Apr 30, 2026 | 85.00 | 86.30 | 83.10 | 86.30 | 86.30 | 2.37% | 17,514 |
| Apr 29, 2026 | 86.00 | 86.00 | 84.20 | 84.30 | 84.30 | -1.29% | 88,638 |
| Apr 28, 2026 | 86.40 | 87.50 | 85.40 | 85.40 | 85.40 | -2.18% | 20,551 |
| Apr 27, 2026 | 87.30 | 88.10 | 86.80 | 87.30 | 87.30 | - | 28,794 |
| Apr 24, 2026 | 89.90 | 89.90 | 86.40 | 87.30 | 87.30 | 0.34% | 15,293 |
| Apr 23, 2026 | 87.00 | 87.90 | 86.50 | 87.00 | 87.00 | -0.57% | 27,312 |
| Apr 22, 2026 | 88.90 | 89.20 | 87.50 | 87.50 | 87.50 | -1.46% | 14,486 |
| Apr 21, 2026 | 90.80 | 90.80 | 88.80 | 88.80 | 88.80 | -1.33% | 14,499 |
| Apr 20, 2026 | 90.00 | 90.60 | 89.40 | 90.00 | 90.00 | -0.66% | 7,976 |
| Apr 17, 2026 | 89.90 | 92.80 | 89.90 | 90.60 | 90.60 | 1.12% | 57,794 |
| Apr 16, 2026 | 88.10 | 90.00 | 88.10 | 89.60 | 89.60 | 1.82% | 47,598 |
| Apr 15, 2026 | 87.90 | 89.70 | 87.90 | 88.00 | 88.00 | 0.11% | 24,478 |
| Apr 14, 2026 | 87.20 | 88.30 | 87.20 | 87.90 | 87.90 | 1.03% | 19,289 |
| Apr 13, 2026 | 88.80 | 89.40 | 87.00 | 87.00 | 87.00 | -2.79% | 21,818 |
| Apr 10, 2026 | 88.90 | 89.90 | 87.40 | 89.50 | 89.50 | 2.64% | 17,616 |
| Apr 9, 2026 | 87.70 | 88.30 | 87.00 | 87.20 | 87.20 | -0.57% | 16,350 |
| Apr 8, 2026 | 86.60 | 88.90 | 86.60 | 87.70 | 87.70 | 1.98% | 42,369 |
| Apr 7, 2026 | 85.50 | 87.20 | 85.50 | 86.00 | 86.00 | -0.58% | 26,753 |
| Apr 1, 2026 | 85.10 | 86.60 | 85.10 | 86.50 | 86.50 | 1.76% | 33,134 |