Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote DKK

Alm. Brand A/S (0DJI.IL)

15.30
-0.04
(-0.26%)
At close: 5:08:34 PM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202515.2715.4415.2715.3015.3027,860
Apr 28, 202515.3415.3815.3415.3415.346,629
Apr 25, 202515.4715.4615.3615.3115.312,404
Apr 24, 202515.1515.4515.1615.4115.4129,571
Apr 23, 202515.2015.2915.1115.2215.2264,429
Apr 22, 202514.9815.3015.1015.2515.251,051,969
Apr 17, 202514.9514.9514.9514.9514.95-
Apr 16, 202514.9815.0314.8814.9514.9581,968
Apr 15, 202514.8914.9714.8614.9014.9082,377
Apr 14, 202514.5114.7614.6914.6014.6064,459
Apr 11, 2025 0.6 Dividend
Apr 11, 202514.4214.4914.3014.4614.4681,412
Apr 10, 202515.1415.1414.8915.0114.403,954
Apr 9, 202514.4814.4214.2614.3213.7510,411
Apr 8, 202514.5214.9414.2814.8514.268,462
Apr 7, 202514.0514.4114.0014.4013.82159,693
Apr 4, 202515.0115.1814.6714.5914.0123,756
Apr 3, 202515.0115.4615.1915.1614.564,959
Apr 2, 202515.1515.4414.8115.3814.7716,173
Apr 1, 202516.7416.7515.3715.3014.6995,793
Mar 31, 202516.6416.5516.4816.5915.937,857
Mar 28, 202516.9016.9316.6916.6415.9710,445
Mar 27, 202516.9616.9216.7916.9216.2456,110
Mar 26, 202516.7516.9316.7516.8316.1666,099
Mar 25, 202516.5616.7616.5716.5915.936,873
Mar 24, 202516.5316.5516.5216.5315.875,443
Mar 21, 202516.6016.6616.5716.6415.978,053
Mar 20, 202516.8316.6716.6116.6015.946,175
Mar 19, 202516.7716.8116.7216.7816.119,720
Mar 18, 202516.7716.7316.5616.6716.0053,848
Mar 17, 202516.7516.8316.7316.8516.188,511
Mar 14, 202516.6116.7816.6516.6816.0212,167
Mar 13, 202516.3416.9316.4816.7016.04145,966
Mar 12, 202516.3016.3616.1716.3515.7011,822
Mar 11, 202516.2616.2916.1116.2015.56101,109
Mar 10, 202516.2516.2916.2016.3115.6544,611
Mar 7, 202515.9816.3116.0816.3115.6551,754
Mar 6, 202516.2316.1615.9315.9815.3416,948
Mar 5, 202516.3116.3616.1916.3415.69121,323
Mar 4, 202516.3816.3915.9816.1715.5225,239
Mar 3, 202516.1316.4316.1816.2215.57156,680
Feb 28, 202516.1516.2616.0916.1715.5220,517
Feb 27, 202516.0016.1715.9216.1515.50111,540
Feb 26, 202515.8516.0115.8315.8215.1978,531
Feb 25, 202515.6215.8015.7315.6515.0255,754
Feb 24, 202515.6315.6115.5215.5714.9582,330
Feb 21, 202515.4815.5815.5515.5614.946,947
Feb 20, 202515.5615.6115.4415.4414.8237,748
Feb 19, 202515.5715.6415.4615.6014.98116,838
Feb 18, 202515.7215.8415.5315.7215.094,786
Feb 17, 202515.4915.7315.5615.6315.0123,590
Feb 14, 202515.5715.7115.4715.6215.0049,480
Feb 13, 202515.6815.6815.5915.6215.004,020
Feb 12, 202515.5715.7015.5615.5614.9339,476
Feb 11, 202515.5215.7015.5415.5714.9526,913
Feb 10, 202515.5615.6215.4615.6215.0011,125
Feb 7, 202515.5615.6315.4915.5614.9420,888
Feb 6, 202515.0315.7615.4915.5314.91182,141
Feb 5, 202515.0615.1914.7215.0614.4563,043
Feb 4, 202514.9214.9114.8714.8514.2613,434
Feb 3, 202514.8514.9814.8414.8614.2714,637
Jan 31, 202514.9315.0914.8415.0214.4131,568
Jan 30, 202515.0615.0514.8615.0514.4445,281
Jan 29, 202514.9715.1914.9315.0114.4083,624
Jan 28, 202514.9515.0114.9614.9814.3818,289
Jan 27, 202515.0315.0414.9014.9614.3616,587
Jan 24, 202514.8415.0514.9215.0214.4241,351
Jan 23, 202514.9614.8714.7214.7014.1211,104
Jan 22, 202514.5515.3414.7815.0614.4576,395
Jan 21, 202514.1814.5014.2514.4013.8228,525
Jan 20, 202514.0914.2514.1914.1213.5622,225
Jan 17, 202514.4014.4014.1114.2613.6813,556
Jan 16, 202514.5514.5514.4714.5313.952,483
Jan 15, 202514.0914.5614.0914.5713.9928,654
Jan 14, 202513.9414.0213.9413.9413.389,364
Jan 13, 202513.9313.9213.7713.9013.3521,641
Jan 10, 202514.0614.0613.9614.0413.4811,262
Jan 9, 202513.9414.0613.9413.9113.3618,697
Jan 8, 202513.9814.0413.9313.9813.4214,596
Jan 7, 202514.0314.0713.9013.9313.3716,514
Jan 6, 202514.1214.0513.9914.0813.5214,650
Jan 3, 202514.2214.1614.0914.1713.6010,995
Jan 2, 202514.1114.2514.1414.1413.579,494
Dec 31, 202414.0214.0214.0214.0213.46-
Dec 30, 202413.9814.1014.0014.0213.4624,019
Dec 27, 202413.8114.0413.9713.9413.3815,467
Dec 24, 202413.7613.7613.7613.7613.21-
Dec 23, 202413.5613.9113.5613.7613.2125,376
Dec 20, 202413.6313.8113.5213.5713.0329,838
Dec 19, 202414.0114.0113.9014.0013.449,123
Dec 18, 202414.2214.3014.1414.2713.6913,965
Dec 17, 202414.4414.4314.2714.4313.8522,017
Dec 16, 202414.4414.4914.3714.4613.8832,513
Dec 13, 202414.2814.4014.2914.3113.7332,182
Dec 12, 202414.2614.3014.2314.2813.7143,983
Dec 11, 202414.2814.3114.1914.3113.7410,194
Dec 10, 202414.2814.3314.2914.4013.8211,307
Dec 9, 202414.2614.3414.2414.3213.7534,833
Dec 6, 202414.1814.2914.1714.2613.6824,852
Dec 5, 202414.1514.2614.1114.1713.6014,420
Dec 4, 202414.1714.1714.0614.1313.5699,531
Dec 3, 202414.0414.2614.0714.1313.5665,455
Dec 2, 202413.6814.0713.6714.0613.5024,548
Nov 29, 202413.4513.7013.4413.6813.1317,964
Nov 28, 202413.4713.4913.4213.4912.961,653
Nov 27, 202413.2913.4113.3113.3312.806,874
Nov 26, 202413.5113.5413.3513.3612.8335,605
Nov 25, 202413.5613.6413.5113.5613.0211,207
Nov 22, 202413.4413.5813.4713.4812.9411,966
Nov 21, 202413.2513.4213.2713.3512.8225,658
Nov 20, 202413.2113.3413.2713.2712.7410,868
Nov 19, 202413.1813.2713.1413.2312.7047,945
Nov 18, 202413.2713.2713.1213.2112.6816,414
Nov 15, 202413.2013.3413.1613.2212.6938,470
Nov 14, 202413.0313.2713.0513.2712.7418,278
Nov 13, 202413.0913.1513.0413.1012.5841,277
Nov 12, 202413.2713.2413.1413.2212.6919,212
Nov 11, 202413.7013.6713.3413.3312.8016,475
Nov 8, 202413.6913.7913.5813.6113.0730,052
Nov 7, 202413.7014.0813.7413.7113.1626,633
Nov 6, 202413.3913.4913.4213.4012.8720,878
Nov 5, 202413.2413.3613.2713.2712.7431,016
Nov 4, 202413.4313.4213.2913.4712.9321,296
Nov 1, 202413.3513.4813.3713.3712.8415,762
Oct 31, 202413.2513.3613.3013.3212.7910,932
Oct 30, 202413.4713.4613.2813.2412.7111,488
Oct 29, 202413.4513.4313.3913.4412.9124,847
Oct 28, 202413.4113.4713.3513.3912.858,624
Oct 25, 202413.4413.4613.4213.4812.945,658
Oct 24, 202413.4113.4813.4413.3912.851,849
Oct 23, 202413.4413.4613.4313.4812.957,348
Oct 22, 202413.5113.5513.3813.5212.9719,571
Oct 21, 202413.5313.5413.4813.5212.9816,346
Oct 18, 202413.6213.6113.5713.5613.0231,526
Oct 17, 202413.6913.7113.5913.6613.11311,054
Oct 16, 202413.7413.7713.6313.7513.2010,927
Oct 15, 202413.6513.8413.6513.7213.1742,493
Oct 14, 202413.6313.7013.6113.6613.1144,282
Oct 11, 202413.5713.6413.5913.6013.0619,518
Oct 10, 202413.5513.5713.4413.3912.8515,110
Oct 9, 202413.4413.6613.4313.6313.0826,671
Oct 8, 202413.0613.5813.1913.3912.8522,964
Oct 7, 202413.0313.1313.0713.0312.5115,104
Oct 4, 202413.1013.1313.0613.1112.5918,026
Oct 3, 202413.1913.1813.0313.1912.6633,453
Oct 2, 202413.2513.2113.1613.2812.7512,367
Oct 1, 202413.4413.3713.2213.2112.6818,082
Sep 30, 202413.3913.4413.2613.2712.7421,896
Sep 27, 202412.7713.4313.0613.3012.77236,810
Sep 26, 202412.7712.8212.7712.7712.259,252
Sep 25, 202412.7312.7612.6312.7012.2027,225
Sep 24, 202412.5812.6812.6312.6412.1379,492
Sep 23, 202412.5312.6012.5412.5212.0220,942
Sep 20, 202412.7012.6812.5512.7312.2222,449
Sep 19, 202412.7212.7512.6312.7312.2352,633
Sep 18, 202412.5412.6112.6012.5812.0811,347
Sep 17, 202412.5712.6412.5812.6012.1022,671
Sep 16, 202412.5812.6212.5812.5612.064,771
Sep 13, 202412.5112.6612.5912.5612.0645,717
Sep 12, 202412.2612.5312.3112.4711.9715,648
Sep 11, 202412.2412.2912.1612.2711.7883,927
Sep 10, 202412.3412.3612.2412.3511.8617,518
Sep 9, 202412.2412.3812.2612.2611.7632,264
Sep 6, 202412.3112.2712.2112.2711.7710,431
Sep 5, 202412.2312.3012.2412.2011.728,968
Sep 4, 202412.1212.2512.0712.1211.6411,768
Sep 3, 202412.2712.3112.1912.3111.8124,418
Sep 2, 202412.2012.3012.2112.2011.7210,968
Aug 30, 202412.1812.2612.1512.2411.766,392
Aug 29, 202412.2112.2612.1912.1211.6411,346
Aug 28, 202411.9012.0911.9712.0811.607,223
Aug 27, 202411.9811.9711.9311.9811.5158,956
Aug 23, 202412.0412.0611.9812.0511.5782,428
Aug 22, 202411.9712.0411.9912.0311.5533,246
Aug 21, 202412.0312.0511.9812.0411.5616,806
Aug 20, 202412.0012.0911.9811.9411.478,047
Aug 19, 202411.9412.0511.9312.0311.557,766
Aug 16, 202412.0711.9911.8611.9811.5196,240
Aug 15, 202413.0912.2512.0112.1611.6745,840
Aug 14, 202412.6912.7212.6112.6312.1275,639
Aug 13, 202412.6912.7012.5812.6912.1830,598
Aug 12, 202412.6512.7412.6812.6912.187,665
Aug 9, 202412.6612.6612.6212.5712.071,489
Aug 8, 202412.6312.6612.4812.5112.0115,316
Aug 7, 202412.5712.6412.4912.5412.042,302
Aug 6, 202412.5812.6012.4112.4111.9114,532
Aug 5, 202412.4512.5412.2012.4911.999,486
Aug 2, 202412.9112.8412.7112.8112.3018,176
Aug 1, 202413.1513.1212.9913.1512.6236,087
Jul 31, 202413.1113.3013.1813.1512.629,939
Jul 30, 202413.0213.1613.0213.0912.5627,394
Jul 29, 202412.9213.0312.9712.9812.4626,724
Jul 26, 202412.9312.9712.9012.9412.4216,609
Jul 25, 202412.9712.9412.7912.8812.3642,175
Jul 24, 202412.9813.0212.9612.9912.4720,356
Jul 23, 202412.9813.0112.9412.9712.4515,512
Jul 22, 202412.9813.0012.9512.9612.4412,784
Jul 19, 202412.9313.0312.9012.9412.426,999
Jul 18, 202412.9813.1512.9712.9812.463,616
Jul 17, 202413.0213.0912.9512.9512.4313,999
Jul 16, 202413.3013.3213.0513.0712.5510,307
Jul 15, 202413.4813.5113.3913.4912.962,484
Jul 12, 202413.6013.5913.4913.5713.0324,348
Jul 11, 202413.6213.6413.5713.5713.0369,850
Jul 10, 202413.7213.6013.5513.7013.1521,540
Jul 9, 202413.7713.7613.6113.7613.213,829
Jul 8, 202413.6713.8013.6513.6613.11261,802
Jul 5, 202413.7713.7613.6113.7113.169,425
Jul 4, 202413.6113.7313.6713.7013.1527,874
Jul 3, 202413.5213.6213.3713.5713.03126,562
Jul 2, 202413.9113.9113.4313.5112.9669,033
Jul 1, 202414.0714.1113.8413.8113.2529,288
Jun 28, 202413.7913.9513.7713.8113.2559,448
Jun 27, 202413.7513.8213.7313.6913.1428,797
Jun 26, 202414.1914.1313.6813.7213.1729,224
Jun 25, 202413.9814.2414.0014.1313.5617,445
Jun 24, 202413.9714.2013.8614.1113.5520,748
Jun 21, 202413.9014.0013.9113.9013.3590,325
Jun 20, 202413.7813.9513.7813.9413.38189,792
Jun 19, 202413.9813.9213.7913.7513.2027,141
Jun 18, 202413.9714.0113.8613.9513.4024,002
Jun 17, 202413.4413.9713.6013.8513.2934,823
Jun 14, 202413.4313.4213.3113.4012.8723,136
Jun 13, 202413.6513.5913.4513.6013.0662,744
Jun 12, 202413.4413.6113.5113.5112.9617,772
Jun 11, 202413.7813.7713.4713.5613.0147,469
Jun 10, 202413.9513.9213.7413.8813.3229,912
Jun 7, 202413.9114.0713.9113.9713.4122,954
Jun 6, 202413.8214.0513.7513.9813.4276,633
Jun 5, 202413.7013.7013.7013.7013.15-
Jun 4, 202413.9313.9513.7013.7013.1557,221
Jun 3, 202413.7714.0713.7513.9813.42100,026
May 31, 202413.3913.7213.3913.6113.07101,986
May 30, 202413.2213.3913.1913.4012.8743,745
May 29, 202413.2513.2913.2013.2112.6824,669
May 28, 202413.1313.2913.1713.1312.6040,092
May 24, 202413.0213.1912.9513.1112.5926,782
May 23, 202413.0713.1513.0513.0912.5613,336
May 22, 202413.1013.0813.0113.1012.5728,866
May 21, 202413.0613.2013.0413.0612.5352,192
May 20, 202413.1113.1113.1113.1112.59-
May 17, 202413.1113.1713.0513.1112.5929,089
May 16, 202413.1013.1513.0313.0612.5418,120
May 15, 202413.1013.1713.0613.1012.5837,858
May 14, 202413.2613.3113.0213.0512.5252,989
May 13, 202413.3813.3813.2213.3612.8342,558
May 10, 202413.2313.2313.2313.2312.70-
May 9, 202413.2313.2313.2313.2312.70-
May 8, 202413.2013.3213.1413.2312.70190,726
May 7, 202413.1813.3413.2213.3612.8329,812
May 3, 202413.0913.2012.9312.9412.4216,457
May 2, 202412.4413.1113.0313.0512.52100,495
May 1, 202412.1612.1212.1212.1311.6427,740
Apr 30, 202412.2312.2512.0912.2211.7317,874
Apr 29, 202412.0912.2612.0512.2711.7728,988