Brødrene A & O Johansen A/S (CPH:AOJ.B)
Denmark · Delayed Price · Currency is DKK 106.60
0.00 (0.00%)
Nov 10, 2026, 3:55 PM CET
Brødrene A & O Johansen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 106.60 | 108.60 | 106.40 | 106.60 | 106.60 | -0.19% | 22,374 |
| Nov 9, 2026 | 105.40 | 108.20 | 105.40 | 106.80 | 106.80 | 1.52% | 34,467 |
| Nov 6, 2026 | 101.40 | 106.20 | 100.80 | 105.20 | 105.20 | 3.54% | 69,451 |
| Nov 5, 2026 | 106.00 | 106.00 | 101.60 | 101.60 | 101.60 | -3.05% | 40,209 |
| Nov 4, 2026 | 106.60 | 107.20 | 104.80 | 104.80 | 104.80 | -2.06% | 20,588 |
| Nov 3, 2026 | 107.00 | 108.20 | 106.00 | 107.00 | 107.00 | 0.75% | 29,227 |
| Nov 2, 2026 | 108.60 | 109.40 | 106.00 | 106.20 | 106.20 | -1.85% | 26,310 |
| Oct 30, 2026 | 113.80 | 113.80 | 108.20 | 108.20 | 108.20 | -4.59% | 38,626 |
| Oct 29, 2026 | 108.00 | 114.60 | 108.00 | 113.40 | 113.40 | 6.18% | 109,292 |
| Oct 28, 2026 | 105.00 | 107.80 | 104.40 | 106.80 | 106.80 | 1.71% | 41,682 |
| Oct 27, 2026 | 102.20 | 106.00 | 102.20 | 105.00 | 105.00 | 2.54% | 23,493 |
| Oct 26, 2026 | 101.60 | 104.20 | 101.60 | 102.40 | 102.40 | 0.59% | 27,662 |
| Oct 23, 2026 | 103.20 | 103.40 | 101.80 | 101.80 | 101.80 | -1.17% | 16,023 |
| Oct 22, 2026 | 102.80 | 104.40 | 102.80 | 103.00 | 103.00 | -1.15% | 45,354 |
| Oct 21, 2026 | 103.40 | 105.00 | 101.80 | 104.20 | 104.20 | 1.76% | 41,842 |
| Oct 20, 2026 | 101.60 | 102.80 | 101.40 | 102.40 | 102.40 | 0.79% | 40,946 |
| Oct 19, 2026 | 103.00 | 104.00 | 101.60 | 101.60 | 101.60 | -1.55% | 54,237 |
| 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 |