Copenhagen - Delayed Quote DKK

Alm. Brand A/S (ALMB.CO)

Compare
15.00
+0.25
+(1.69%)
At close: January 24 at 4:59:56 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202514.8315.0914.7015.0015.001,783,521
Jan 23, 202514.9214.9314.6314.7514.751,056,549
Jan 22, 202514.5215.3314.5115.0115.015,616,796
Jan 21, 202514.1914.5214.1614.5214.522,791,092
Jan 20, 202514.0914.2514.0314.1914.193,893,598
Jan 17, 202514.4214.4814.1014.1614.161,567,106
Jan 16, 202514.5914.6214.3814.4214.421,723,355
Jan 15, 202514.1014.6014.0914.5814.583,839,179
Jan 14, 202514.0014.0613.8914.0314.037,048,036
Jan 13, 202513.9113.9713.7713.8513.851,661,639
Jan 10, 202514.0814.0813.9513.9913.99852,721
Jan 9, 202513.9114.0813.8814.0514.05717,232
Jan 8, 202514.0014.0713.9213.9713.97800,269
Jan 7, 202514.0214.0913.8814.0014.00755,471
Jan 6, 202514.1214.1313.9814.0714.071,225,968
Jan 3, 202514.2514.2514.0614.1314.131,285,515
Jan 2, 202514.0714.2514.0714.2514.25647,672
Dec 30, 202414.0014.1113.9814.0314.03720,958
Dec 27, 202413.8214.0513.8214.0414.04888,974
Dec 23, 202413.5713.9013.5513.8813.88956,812
Dec 20, 202413.8813.8813.5013.6213.622,139,757
Dec 19, 202414.0014.0113.8813.9013.901,984,991
Dec 18, 202414.2714.3214.1014.1314.131,419,071
Dec 17, 202414.4314.4414.2414.2714.271,015,697
Dec 16, 202414.4414.4814.3614.4714.471,195,700
Dec 13, 202414.3014.4114.2714.3914.391,479,346
Dec 12, 202414.2114.3114.2114.3014.301,538,673
Dec 11, 202414.2714.3214.1814.2914.291,599,656
Dec 10, 202414.2814.4014.2814.3014.302,539,568
Dec 9, 202414.2314.3814.2314.3014.302,043,653
Dec 6, 202414.1714.3114.1514.2314.231,402,820
Dec 5, 202414.1614.2814.0914.2314.237,723,660
Dec 4, 202414.1614.1914.0114.1614.161,196,378
Dec 3, 202414.0514.2914.0414.1614.165,420,617
Dec 2, 202413.6714.1213.6314.0514.052,279,475
Nov 29, 202413.4413.7113.4213.6713.671,678,063
Nov 28, 202413.4413.5113.3813.4313.43589,798
Nov 27, 202413.3513.4613.2413.4413.44647,090
Nov 26, 202413.5213.5713.3513.3513.35813,136
Nov 25, 202413.5613.6413.4913.6013.601,352,697
Nov 22, 202413.4413.5813.4313.5413.54848,349
Nov 21, 202413.2013.4413.2013.4413.44627,956
Nov 20, 202413.2013.3513.2013.2913.29594,256
Nov 19, 202413.1913.2713.1213.2213.22846,765
Nov 18, 202413.3113.3113.1213.1413.141,009,484
Nov 15, 202413.2513.3513.1613.3113.311,001,837
Nov 14, 202413.0513.3113.0513.2513.25997,574
Nov 13, 202413.1013.1613.0213.0313.031,381,610
Nov 12, 202413.2513.2613.1213.1713.171,218,286
Nov 11, 202413.6613.7613.2913.3513.352,521,504
Nov 8, 202413.7013.8913.5513.6413.641,833,121
Nov 7, 202413.7414.2413.3313.7313.733,702,537
Nov 6, 202413.3613.5413.3613.4813.48907,742
Nov 5, 202413.2613.3813.2513.3613.36735,321
Nov 4, 202413.4113.5313.2613.2613.261,248,618
Nov 1, 202413.3313.5013.3213.4613.46795,387
Oct 31, 202413.2613.4013.2613.3213.32673,626
Oct 30, 202413.4213.4613.2313.3413.342,291,345
Oct 29, 202413.4713.4713.3613.4113.411,091,528
Oct 28, 202413.4213.4813.3413.4713.47489,375
Oct 25, 202413.4313.4613.4113.4213.42371,212
Oct 24, 202413.4113.4713.3913.4313.43712,667
Oct 23, 202413.4513.4913.4213.4213.42383,972
Oct 22, 202413.5213.5613.3813.4713.473,857,968
Oct 21, 202413.5213.5513.4613.5113.51617,862
Oct 18, 202413.6213.6213.5613.5713.57735,587
Oct 17, 202413.6413.7413.5813.6013.601,338,217
Oct 16, 202413.7013.7713.6113.6413.64687,036
Oct 15, 202413.6813.8313.6213.8113.811,604,472
Oct 14, 202413.6213.7113.5913.6913.691,203,350
Oct 11, 202413.5613.6513.5313.6213.622,335,441
Oct 10, 202413.5413.6113.4013.4513.45987,508
Oct 9, 202413.4013.6713.4013.5813.58740,663
Oct 8, 202413.0613.5813.0613.5113.515,528,741
Oct 7, 202413.0513.1513.0213.0613.06984,381
Oct 4, 202413.0813.1313.0213.0513.051,115,608
Oct 3, 202413.2113.2313.0313.0813.081,077,008
Oct 2, 202413.2513.3013.1513.2113.211,031,225
Oct 1, 202413.4513.5013.2113.2513.251,694,161
Sep 30, 202413.3913.4813.2313.4113.413,189,158
Sep 27, 202412.7813.4912.7813.3713.373,721,726
Sep 26, 202412.7712.8612.7312.8212.821,173,500
Sep 25, 202412.7712.7712.6212.7612.763,015,492
Sep 24, 202412.5912.7012.5912.6312.631,397,880
Sep 23, 202412.5312.6212.5212.6012.60586,474
Sep 20, 202412.7012.7512.5412.5712.571,604,269
Sep 19, 202412.7212.7712.6312.6312.631,439,085
Sep 18, 202412.5212.6312.5212.6112.61477,118
Sep 17, 202412.5712.6612.5712.5712.572,669,975
Sep 16, 202412.5812.6812.4912.5912.59827,025
Sep 13, 202412.5512.7012.5212.5912.591,038,308
Sep 12, 202412.2712.5512.2712.5512.552,398,231
Sep 11, 202412.2512.3212.1512.1812.181,862,215
Sep 10, 202412.3412.3912.2512.2512.251,025,210
Sep 9, 202412.2412.3812.2412.3412.342,697,022
Sep 6, 202412.3412.3412.2012.2412.24751,037
Sep 5, 202412.2812.3512.1912.2912.29688,537
Sep 4, 202412.1112.2712.0812.2112.21685,079
Sep 3, 202412.2912.3312.1712.1812.181,079,642
Sep 2, 202412.2112.3112.1912.2912.29682,327
Aug 30, 202412.2112.2812.1012.2112.213,384,637
Aug 29, 202412.1112.2712.1112.2112.211,215,264
Aug 28, 202411.9212.1311.8912.1012.102,478,726
Aug 27, 202411.9812.0211.8911.9111.911,782,794
Aug 26, 202412.0012.0611.9711.9811.981,193,132
Aug 23, 202412.0412.0711.9812.0412.041,683,032
Aug 22, 202411.9512.0711.9512.0412.041,116,946
Aug 21, 202412.0812.0911.9611.9911.991,196,773
Aug 20, 202411.9912.0911.9212.0812.081,283,897
Aug 19, 202411.9512.0511.8811.9911.991,336,746
Aug 16, 202412.0412.0511.8011.9111.914,744,144
Aug 15, 202413.3013.3012.0012.1012.106,830,105
Aug 14, 202412.6912.7912.6112.7712.771,261,537
Aug 13, 202412.6812.7412.5512.6312.63677,392
Aug 12, 202412.6712.7612.6412.6812.68474,659
Aug 9, 202412.6312.7412.5112.6412.64902,125
Aug 8, 202412.6312.6912.4812.6212.62882,340
Aug 7, 202412.5912.6712.4912.6112.61820,247
Aug 6, 202412.5412.6412.3712.5612.56734,129
Aug 5, 202412.5012.5812.0912.4412.441,266,155
Aug 2, 202412.9112.9112.7012.7412.74844,188
Aug 1, 202413.1513.1512.9512.9512.95456,178
Jul 31, 202413.1413.3013.1313.1513.152,376,875
Jul 30, 202412.9913.1712.9913.1513.152,059,824
Jul 29, 202412.9313.0312.9112.9912.99696,424
Jul 26, 202412.9713.0312.8812.9212.92714,786
Jul 25, 202412.9812.9812.7812.9312.93590,859
Jul 24, 202412.9613.0512.9612.9912.99890,171
Jul 23, 202413.0013.0212.9312.9512.95532,236
Jul 22, 202413.0013.0312.9212.9712.97965,318
Jul 19, 202413.0513.0512.8812.9512.952,835,618
Jul 18, 202412.9813.1512.9313.0513.05805,024
Jul 17, 202413.0213.1212.9212.9812.981,969,180
Jul 16, 202413.2913.3213.0313.0613.061,239,213
Jul 15, 202413.4513.5513.3413.3513.35758,259
Jul 12, 202413.5913.6213.4613.4613.461,533,492
Jul 11, 202413.6113.6913.5613.5813.581,018,870
Jul 10, 202413.7113.7513.5013.5013.501,155,595
Jul 9, 202413.7913.8013.5913.6213.62632,346
Jul 8, 202413.6213.8213.6213.7013.70932,099
Jul 5, 202413.7613.7913.5813.6113.612,492,360
Jul 4, 202413.6013.7713.6013.6813.68688,683
Jul 3, 202413.5113.6513.3713.5613.56966,379
Jul 2, 202413.9013.9413.4413.4913.491,941,181
Jul 1, 202414.0414.2713.7713.8913.892,219,112
Jun 28, 202413.8413.9513.7513.8413.84586,728
Jun 27, 202413.7413.8513.6713.8513.85596,718
Jun 26, 202414.1614.1713.6213.7313.733,921,303
Jun 25, 202413.9914.2713.9714.1514.152,129,137
Jun 24, 202413.9914.2113.8614.1214.121,409,027
Jun 21, 202413.9114.0213.8414.0014.001,989,415
Jun 20, 202413.7713.9513.7513.9513.95707,385
Jun 19, 202414.0314.0313.7313.7613.76907,062
Jun 18, 202413.9514.0513.8313.9013.901,293,377
Jun 17, 202413.4713.9713.4713.9313.931,796,542
Jun 14, 202413.4113.4513.2813.3513.35887,584
Jun 13, 202413.6413.6413.4313.4313.43595,637
Jun 12, 202413.4613.6413.4313.5813.581,202,211
Jun 11, 202413.7513.7913.4613.4713.471,275,515
Jun 10, 202413.9713.9713.7313.7413.74878,736
Jun 7, 202413.9614.0813.8913.9313.93958,051
Jun 6, 202413.8514.0713.7414.0214.021,441,349
Jun 4, 202413.9113.9813.6913.7313.732,692,844
Jun 3, 202413.7614.0713.7613.8613.862,480,428
May 31, 202413.4013.7413.3713.6813.684,406,002
May 30, 202413.2013.4113.1913.4013.401,509,904
May 29, 202413.2413.2913.1813.2113.211,189,463
May 28, 202413.1413.2913.1413.2313.231,001,378
May 27, 202413.2013.2513.1613.2113.21468,835
May 24, 202413.0313.2012.9213.2013.201,014,812
May 23, 202413.1013.1613.0113.0713.07934,217
May 22, 202413.0813.1113.0113.1013.10947,265
May 21, 202413.0513.2013.0413.1213.12895,353
May 17, 202413.1513.1813.0413.1213.121,125,625
May 16, 202413.1213.1713.0313.1513.151,126,089
May 15, 202413.0713.1913.0213.1213.121,012,329
May 14, 202413.2913.3213.0213.0713.071,840,272
May 13, 202413.4013.4013.2113.3213.321,676,549
May 8, 202413.2213.3113.1413.3113.311,420,583
May 7, 202413.2113.3513.1713.2513.251,741,054
May 6, 202413.0513.2112.9813.2113.211,841,675
May 3, 202413.1113.2212.9213.0513.052,087,796
May 2, 202412.4613.2912.1713.1313.139,094,312
May 1, 202412.1512.1512.0512.1012.10688,173
Apr 30, 202412.2512.3012.1012.1512.15848,413
Apr 29, 202412.0712.2712.0212.2612.261,276,556
Apr 26, 202412.0912.1212.0012.0312.031,269,764
Apr 25, 202412.2812.2811.9912.0212.021,250,616
Apr 24, 202412.1412.2812.0412.1912.191,644,812
Apr 23, 202411.9212.2311.9212.1112.112,134,834
Apr 22, 202411.9011.9511.8511.9011.901,377,117
Apr 19, 2024 0.55 Dividend
Apr 19, 202411.9911.9911.7011.8211.822,443,146
Apr 18, 202412.2112.3212.1612.2611.711,831,150
Apr 17, 202412.1812.3512.1712.1711.622,003,607
Apr 16, 202412.0512.2912.0512.1911.642,659,688
Apr 15, 202412.1212.1812.0112.0211.482,348,246
Apr 12, 202412.2712.4612.0512.0711.534,232,903
Apr 11, 202412.4412.4412.2612.2611.712,057,585
Apr 10, 202412.4812.5912.3812.4411.881,208,444
Apr 9, 202412.6212.6812.4812.4811.921,643,112
Apr 8, 202412.7412.8012.6512.6612.091,274,788
Apr 5, 202412.8212.8312.6712.7412.171,203,429
Apr 4, 202412.9412.9912.8312.8312.251,679,054
Apr 3, 202413.0713.1212.9112.9412.361,450,905
Apr 2, 202413.1413.3112.9813.0112.432,006,131
Mar 27, 202413.1213.3013.1213.1612.571,265,522
Mar 26, 202413.0913.3113.0913.1212.531,180,489
Mar 25, 202413.1113.1812.9513.1312.541,377,402
Mar 22, 202413.3313.3312.8713.1712.582,603,640
Mar 21, 202413.1213.3413.1213.3312.731,894,252
Mar 20, 202412.9813.1212.9513.1012.511,127,124
Mar 19, 202412.8912.9912.8712.9612.381,058,985
Mar 18, 202412.9512.9612.8112.9112.331,074,573
Mar 15, 202412.8812.9912.8612.9912.411,366,753
Mar 14, 202413.0013.0412.8812.8812.301,400,607
Mar 13, 202412.7213.0012.7213.0012.423,136,209
Mar 12, 202412.7012.8212.5712.7512.181,330,403
Mar 11, 202412.7312.7512.5312.6912.121,346,677
Mar 8, 202412.7012.8412.6012.8212.241,323,391
Mar 7, 202412.6412.8512.6212.7012.13983,749
Mar 6, 202412.6412.7312.6012.6412.071,042,381
Mar 5, 202412.9212.9312.6112.6512.081,215,139
Mar 4, 202413.1513.2212.8512.8512.27913,481
Mar 1, 202413.0013.1212.9413.1212.531,458,375
Feb 29, 202412.9513.1112.8913.0012.421,451,631
Feb 28, 202412.7712.9412.7712.9112.33973,195
Feb 27, 202412.8712.8712.6112.7712.201,778,245
Feb 26, 202413.1213.1812.8712.8712.291,354,426
Feb 23, 202412.8413.1212.7613.1212.531,563,100
Feb 22, 202412.8513.0112.8312.8412.262,782,797
Feb 21, 202412.6512.8612.5912.8012.231,894,472
Feb 20, 202412.4812.6912.4112.6912.121,279,245
Feb 19, 202412.7712.7712.4212.5011.941,449,944
Feb 16, 202412.8512.9112.6812.7512.181,447,267
Feb 15, 202412.4312.8112.3912.8112.242,595,728
Feb 14, 202412.4612.4812.3912.4311.87820,018
Feb 13, 202412.3412.5512.3212.3811.822,036,972
Feb 12, 202412.3412.4312.2412.3511.802,223,495
Feb 9, 202412.2412.4212.1212.3411.792,305,489
Feb 8, 202412.5012.6611.7912.2411.692,980,007
Feb 7, 202412.4512.5312.2512.3611.812,381,108
Feb 6, 202412.4012.5212.4012.4511.891,152,189
Feb 5, 202412.4812.5512.3712.3911.831,294,781
Feb 2, 202412.3412.5012.3412.4211.861,376,025
Feb 1, 202412.5312.5612.3112.3111.761,299,918
Jan 31, 202412.4812.6312.4812.5311.971,330,739
Jan 30, 202412.4012.5712.3412.4511.891,084,549
Jan 29, 202412.3512.5012.2812.4311.87992,872
Jan 26, 202412.4812.5012.2512.3211.771,214,945
Jan 25, 202412.4912.5512.4312.5011.941,017,680
Jan 24, 202412.3612.5012.3112.5011.941,594,554

Related Tickers

TRYG.CO Tryg A/S
146.30
-0.75%
 
SAMPO.HE Sampo Oyj
39.36
+0.33%
 
0QVV.IL NN Group N.V.
42.98
-0.42%
 
FO4N.HA Ageas SA/ NV
48.80
-0.49%
 
SAMPO-SDB.ST Sampo Oyj
450.00
+0.22%
 
T2V1.F Tryg A/S
20.66
0.00%
 
TGVSF Tryg A/S
22.20
0.00%
 
TLX.DU Talanx AG
81.05
-1.46%
 
SUND Sundance Strategies, Inc.
0.4900
0.00%
 
CLIS.TA Clal Insurance Enterprises Holdings Ltd.
9,335.00
-1.36%