Brødrene A & O Johansen A/S (CPH:AOJ.B)
Denmark · Delayed Price · Currency is DKK 90.00
-0.70 (-0.77%)
At close: May 8, 2026
Brødrene A & O Johansen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 90.10 | 90.70 | 89.90 | 90.20 | - | -0.55% | 8,683 |
| 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 |
| Mar 31, 2026 | 83.10 | 85.00 | 83.10 | 85.00 | 85.00 | 2.53% | 7,056 |
| Mar 30, 2026 | 83.10 | 83.90 | 82.40 | 82.90 | 82.90 | -0.60% | 12,698 |
| Mar 27, 2026 | 85.00 | 85.00 | 82.80 | 83.40 | 83.40 | -1.30% | 36,024 |
| Mar 26, 2026 | 84.00 | 85.00 | 83.30 | 84.50 | 84.50 | - | 12,502 |
| Mar 25, 2026 | 84.00 | 84.90 | 83.40 | 84.50 | 84.50 | 1.93% | 23,795 |
| Mar 24, 2026 | 84.00 | 84.70 | 82.50 | 82.90 | 82.90 | -1.43% | 41,588 |
| Mar 23, 2026 | 81.10 | 85.80 | 81.10 | 84.10 | 84.10 | -2.10% | 55,068 |
| Mar 20, 2026 | 86.60 | 87.20 | 85.60 | 85.90 | 82.15 | -0.92% | 28,919 |
| Mar 19, 2026 | 88.20 | 88.30 | 86.50 | 86.70 | 82.92 | -1.81% | 68,830 |
| Mar 18, 2026 | 91.00 | 91.10 | 88.30 | 88.30 | 84.45 | -1.12% | 29,239 |
| Mar 17, 2026 | 89.10 | 89.70 | 88.00 | 89.30 | 85.40 | 0.68% | 17,570 |
| Mar 16, 2026 | 88.60 | 89.40 | 87.30 | 88.70 | 84.83 | -0.11% | 37,205 |
| Mar 13, 2026 | 88.00 | 89.50 | 87.70 | 88.80 | 84.92 | 0.34% | 13,764 |
| Mar 12, 2026 | 88.60 | 89.00 | 87.60 | 88.50 | 84.64 | -0.11% | 39,303 |
| Mar 11, 2026 | 90.20 | 90.40 | 88.60 | 88.60 | 84.73 | -1.99% | 42,683 |
| Mar 10, 2026 | 89.10 | 91.00 | 88.70 | 90.40 | 86.45 | 1.92% | 20,095 |
| Mar 9, 2026 | 88.20 | 89.80 | 86.90 | 88.70 | 84.83 | -1.66% | 50,079 |
| Mar 6, 2026 | 91.20 | 91.90 | 90.20 | 90.20 | 86.26 | -0.88% | 33,410 |
| Mar 5, 2026 | 91.60 | 92.90 | 90.80 | 91.00 | 87.03 | -1.19% | 14,531 |
| Mar 4, 2026 | 90.70 | 92.50 | 90.70 | 92.10 | 88.08 | 1.21% | 17,422 |
| Mar 3, 2026 | 94.10 | 94.10 | 91.00 | 91.00 | 87.03 | -3.29% | 45,492 |
| Mar 2, 2026 | 94.90 | 95.50 | 93.40 | 94.10 | 89.99 | -1.88% | 25,920 |
| Feb 27, 2026 | 96.00 | 97.30 | 94.10 | 95.90 | 91.71 | -0.21% | 83,428 |
| Feb 26, 2026 | 97.10 | 97.50 | 94.00 | 96.10 | 91.90 | 3.78% | 76,579 |
| Feb 25, 2026 | 91.90 | 92.80 | 90.80 | 92.60 | 88.56 | 1.98% | 30,791 |