Brødrene A & O Johansen A/S (CPH:AOJ.B)
Denmark · Delayed Price · Currency is DKK 105.00
+0.60 (0.57%)
Sep 7, 2026, 4:59 PM CET
Brødrene A & O Johansen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,414 |
| 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% | 51,054 |
| 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 |
| 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 |