Copenhagen - Delayed Quote DKK

Scandinavian Brake Systems A/S (SBS.CO)

12.20

0.00

(0.00%)

At close: December 10 at 9:05:13 AM GMT+1

Currency in DKK

Date	Open	High	Low	Close	Adj Close	Volume
Feb 12, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 11, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 10, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 7, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 6, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 5, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 4, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 3, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 31, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 30, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 29, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 28, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 27, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 24, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 23, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 22, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 21, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 20, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 17, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 16, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 15, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 14, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 13, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 10, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 9, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 8, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 7, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 6, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 3, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 2, 2025	12.20	12.20	12.20	12.20	12.20	-
Dec 30, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 27, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 23, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 20, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 19, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 18, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 17, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 16, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 13, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 12, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 11, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 10, 2024	12.20	12.20	12.20	12.20	12.20	70
Dec 9, 2024	11.85	12.20	11.75	12.20	12.20	5,641
Dec 6, 2024	11.80	12.00	11.70	11.75	11.75	3,222
Dec 5, 2024	11.90	12.05	11.65	12.05	12.05	8,424
Dec 4, 2024	12.00	12.00	11.90	11.90	11.90	1,866
Dec 3, 2024	12.00	12.00	11.95	12.00	12.00	9,736
Dec 2, 2024	11.95	12.00	11.95	12.00	12.00	2,570
Nov 29, 2024	11.95	11.95	11.95	11.95	11.95	10
Nov 28, 2024	12.30	12.30	11.95	11.95	11.95	3,215
Nov 27, 2024	11.95	12.10	11.95	12.05	12.05	5,827
Nov 26, 2024	11.75	11.75	11.75	11.75	11.75	-
Nov 25, 2024	11.75	11.75	11.75	11.75	11.75	717
Nov 22, 2024	11.75	11.75	11.75	11.75	11.75	315
Nov 21, 2024	11.75	11.75	11.65	11.65	11.65	888
Nov 20, 2024	11.70	11.70	11.70	11.70	11.70	29
Nov 19, 2024	11.50	12.00	11.50	11.50	11.50	1,614
Nov 18, 2024	11.75	12.00	11.65	11.65	11.65	295
Nov 15, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 14, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 13, 2024	11.45	11.65	11.45	11.50	11.50	2,881
Nov 12, 2024	11.65	11.65	11.65	11.65	11.65	-
Nov 11, 2024	11.65	11.65	11.65	11.65	11.65	1,000
Nov 8, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 7, 2024	11.60	11.60	11.60	11.60	11.60	6
Nov 6, 2024	11.60	11.60	11.60	11.60	11.60	10,217
Nov 5, 2024	11.65	11.65	11.65	11.65	11.65	225
Nov 4, 2024	11.60	11.60	11.60	11.60	11.60	54
Nov 1, 2024	11.65	11.65	11.65	11.65	11.65	100
Oct 31, 2024	11.65	11.65	11.65	11.65	11.65	60
Oct 30, 2024	11.75	11.75	11.70	11.70	11.70	200
Oct 29, 2024	11.70	11.75	11.65	11.65	11.65	3,213
Oct 28, 2024	11.70	11.70	11.70	11.70	11.70	4
Oct 25, 2024	11.75	11.75	11.75	11.75	11.75	2,000
Oct 24, 2024	11.70	11.95	11.70	11.95	11.95	360
Oct 23, 2024	11.65	11.65	11.65	11.65	11.65	231
Oct 22, 2024	11.60	11.60	11.60	11.60	11.60	20
Oct 21, 2024	11.55	11.55	11.55	11.55	11.55	7
Oct 18, 2024	11.85	11.85	11.70	11.70	11.70	2,747
Oct 17, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 16, 2024	11.55	11.55	11.55	11.55	11.55	1
Oct 15, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 14, 2024	11.85	12.15	11.85	12.05	12.05	763
Oct 11, 2024	11.80	11.80	11.80	11.80	11.80	200
Oct 10, 2024	11.85	11.85	11.85	11.85	11.85	-
Oct 9, 2024	11.85	11.85	11.85	11.85	11.85	-
Oct 8, 2024	12.00	12.25	11.80	11.85	11.85	582
Oct 7, 2024	12.35	12.35	12.35	12.35	12.35	-
Oct 4, 2024	12.00	12.35	12.00	12.35	12.35	795
Oct 3, 2024	12.00	12.00	12.00	12.00	12.00	1,000
Oct 2, 2024	11.90	11.90	11.90	11.90	11.90	277
Oct 1, 2024	11.85	11.85	11.85	11.85	11.85	513
Sep 30, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 27, 2024	11.80	11.80	11.80	11.80	11.80	92
Sep 26, 2024	12.15	12.15	11.85	12.00	12.00	133
Sep 25, 2024	11.85	11.85	11.80	11.85	11.85	10,001
Sep 24, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 23, 2024	11.80	11.80	11.80	11.80	11.80	741
Sep 20, 2024	11.85	11.85	11.85	11.85	11.85	310
Sep 19, 2024	11.75	11.75	11.75	11.75	11.75	-
Sep 18, 2024	11.80	11.80	11.75	11.75	11.75	9,994
Sep 17, 2024	11.85	11.85	11.80	11.80	11.80	1,927
Sep 16, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 13, 2024	11.80	11.80	11.80	11.80	11.80	50
Sep 12, 2024	11.80	11.80	11.80	11.80	11.80	20
Sep 11, 2024	11.85	12.10	11.80	11.80	11.80	3,054
Sep 10, 2024	11.70	11.70	11.70	11.70	11.70	17
Sep 9, 2024	12.00	12.00	11.70	11.70	11.70	1,625
Sep 6, 2024	12.00	12.00	12.00	12.00	12.00	200
Sep 5, 2024	12.20	12.20	12.15	12.15	12.15	195
Sep 4, 2024	11.75	11.75	11.75	11.75	11.75	1,272
Sep 3, 2024	11.75	11.75	11.75	11.75	11.75	-
Sep 2, 2024	11.75	11.75	11.75	11.75	11.75	999
Aug 30, 2024	12.05	12.05	11.70	11.70	11.70	79
Aug 29, 2024	11.70	11.70	11.70	11.70	11.70	5
Aug 28, 2024	11.70	11.70	11.70	11.70	11.70	12
Aug 27, 2024	11.70	11.70	11.70	11.70	11.70	-
Aug 26, 2024	11.70	11.70	11.70	11.70	11.70	1,383
Aug 23, 2024	11.75	11.75	11.70	11.70	11.70	5,109
Aug 22, 2024	11.75	11.75	11.75	11.75	11.75	-
Aug 21, 2024	11.75	11.75	11.75	11.75	11.75	40
Aug 20, 2024	12.00	12.00	12.00	12.00	12.00	-
Aug 19, 2024	11.80	12.00	11.65	12.00	12.00	13,611
Aug 16, 2024	11.70	11.70	11.70	11.70	11.70	-
Aug 15, 2024	11.70	11.70	11.70	11.70	11.70	167
Aug 14, 2024	12.00	12.00	12.00	12.00	12.00	-
Aug 13, 2024	11.85	12.00	11.85	12.00	12.00	20
Aug 12, 2024	11.55	12.00	11.55	12.00	12.00	132
Aug 9, 2024	11.70	11.70	11.70	11.70	11.70	-
Aug 8, 2024	12.15	12.15	11.70	11.70	11.70	46
Aug 7, 2024	11.65	12.00	11.65	12.00	12.00	193
Aug 6, 2024	11.80	12.00	11.80	12.00	12.00	79
Aug 5, 2024	12.20	12.20	11.85	11.85	11.85	67
Aug 2, 2024	12.00	12.00	12.00	12.00	12.00	13
Aug 1, 2024	11.65	11.80	11.65	11.70	11.70	3,015
Jul 31, 2024	11.70	11.70	11.70	11.70	11.70	500
Jul 30, 2024	11.70	11.70	11.70	11.70	11.70	9
Jul 29, 2024	12.20	12.20	11.70	11.70	11.70	1,087
Jul 26, 2024	11.65	11.95	11.65	11.75	11.75	12,190
Jul 25, 2024	11.55	11.95	11.55	11.95	11.95	17,894
Jul 24, 2024	11.95	11.95	11.85	11.85	11.85	711
Jul 23, 2024	11.90	11.90	11.90	11.90	11.90	75
Jul 22, 2024	11.90	11.90	11.90	11.90	11.90	34
Jul 19, 2024	11.90	11.90	11.90	11.90	11.90	36
Jul 18, 2024	11.90	11.90	11.90	11.90	11.90	26
Jul 17, 2024	12.15	12.15	11.90	11.90	11.90	9
Jul 16, 2024	12.25	12.25	12.25	12.25	12.25	-
Jul 15, 2024	12.25	12.25	12.25	12.25	12.25	236
Jul 12, 2024	12.20	12.20	12.20	12.20	12.20	1
Jul 11, 2024	12.15	12.25	11.90	11.90	11.90	896
Jul 10, 2024	12.00	12.00	12.00	12.00	12.00	50
Jul 9, 2024	12.15	12.15	12.00	12.00	12.00	6
Jul 8, 2024	12.00	12.00	12.00	12.00	12.00	27
Jul 5, 2024	11.65	11.85	11.65	11.85	11.85	725
Jul 4, 2024	12.05	12.05	12.05	12.05	12.05	-
Jul 3, 2024	12.05	12.05	12.05	12.05	12.05	2,683
Jul 2, 2024	12.20	12.20	12.20	12.20	12.20	41
Jul 1, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 28, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 27, 2024	11.65	12.00	11.65	12.00	12.00	138
Jun 26, 2024	11.65	11.65	11.65	11.65	11.65	221
Jun 25, 2024	11.60	11.60	11.60	11.60	11.60	-
Jun 24, 2024	11.75	11.75	11.55	11.60	11.60	4,750
Jun 21, 2024	11.75	11.75	11.75	11.75	11.75	-
Jun 20, 2024	11.75	11.75	11.75	11.75	11.75	311
Jun 19, 2024	11.75	11.75	11.75	11.75	11.75	300
Jun 18, 2024	11.80	11.80	11.80	11.80	11.80	-
Jun 17, 2024	12.35	12.35	11.80	11.80	11.80	18
Jun 14, 2024	11.80	11.80	11.80	11.80	11.80	-
Jun 13, 2024	11.75	11.80	11.75	11.80	11.80	393
Jun 12, 2024	12.35	12.35	12.35	12.35	12.35	-
Jun 11, 2024	12.35	12.35	12.35	12.35	12.35	37
Jun 10, 2024	12.40	12.40	12.35	12.35	12.35	464
Jun 7, 2024	11.75	11.75	11.75	11.75	11.75	20
Jun 6, 2024	12.10	12.15	11.65	11.65	11.65	1,422
Jun 4, 2024	12.10	12.10	12.10	12.10	12.10	-
Jun 3, 2024	12.15	12.15	12.10	12.10	12.10	2,158
May 31, 2024	12.25	12.25	12.25	12.25	12.25	-
May 30, 2024	12.15	12.25	12.15	12.25	12.25	40
May 29, 2024	12.40	12.40	12.15	12.15	12.15	318
May 28, 2024	12.15	12.15	12.15	12.15	12.15	-
May 27, 2024	12.15	12.15	12.15	12.15	12.15	400
May 24, 2024	12.10	12.10	12.10	12.10	12.10	530
May 23, 2024	11.70	11.70	11.70	11.70	11.70	10
May 22, 2024	11.50	11.70	11.50	11.70	11.70	130
May 21, 2024	11.75	12.20	11.75	12.20	12.20	290
May 17, 2024	11.95	12.15	11.85	12.15	12.15	4,676
May 16, 2024	11.70	11.80	11.70	11.80	11.80	1,117
May 15, 2024	11.90	11.90	11.90	11.90	11.90	1,015
May 14, 2024	11.80	12.30	11.80	12.30	12.30	490
May 13, 2024	12.30	12.30	12.30	12.30	12.30	113
May 8, 2024	12.20	12.30	11.80	12.30	12.30	9,816
May 7, 2024	12.15	12.15	12.15	12.15	12.15	1,977
May 6, 2024	11.95	12.20	11.95	12.15	12.15	1,431
May 3, 2024	11.95	11.95	11.95	11.95	11.95	-
May 2, 2024	11.75	12.35	11.65	11.95	11.95	1,532
May 1, 2024	11.80	12.65	11.60	11.60	11.60	11,476
Apr 30, 2024	11.60	11.60	11.60	11.60	11.60	27
Apr 29, 2024	11.65	11.65	11.65	11.65	11.65	17
Apr 26, 2024	11.75	11.75	11.75	11.75	11.75	672
Apr 25, 2024	12.00	12.00	12.00	12.00	12.00	-
Apr 24, 2024	12.45	12.45	12.00	12.00	12.00	6,210
Apr 23, 2024	11.60	12.45	11.60	12.45	12.45	6,123
Apr 22, 2024	12.10	12.10	12.10	12.10	12.10	2,607
Apr 19, 2024	11.65	11.65	11.65	11.65	11.65	1,161
Apr 18, 2024	11.65	11.65	11.65	11.65	11.65	-
Apr 17, 2024	11.60	11.65	11.60	11.65	11.65	120
Apr 16, 2024	11.60	11.60	11.60	11.60	11.60	124
Apr 15, 2024	11.60	12.00	11.60	12.00	12.00	197
Apr 12, 2024	12.00	12.10	11.60	11.75	11.75	2,457
Apr 11, 2024	12.10	12.10	12.10	12.10	12.10	-
Apr 10, 2024	12.10	12.10	12.10	12.10	12.10	-
Apr 9, 2024	12.15	12.15	12.10	12.10	12.10	380
Apr 8, 2024	11.75	12.00	11.75	12.00	12.00	6,000
Apr 5, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 4, 2024	11.25	11.45	11.25	11.45	11.45	292
Apr 3, 2024	11.40	11.40	11.30	11.30	11.30	1,342
Apr 2, 2024	11.20	11.20	11.20	11.20	11.20	200
Mar 27, 2024	11.20	11.20	11.20	11.20	11.20	863
Mar 26, 2024	11.20	11.20	11.20	11.20	11.20	1,000
Mar 25, 2024	11.20	11.20	11.20	11.20	11.20	168
Mar 22, 2024	11.20	11.20	11.20	11.20	11.20	393
Mar 21, 2024	11.10	11.10	11.10	11.10	11.10	1,212
Mar 20, 2024	11.30	11.50	11.30	11.50	11.50	711
Mar 19, 2024	11.30	11.30	11.30	11.30	11.30	100
Mar 18, 2024	11.40	11.40	11.10	11.10	11.10	2,200
Mar 15, 2024	11.30	11.30	11.20	11.20	11.20	852
Mar 14, 2024	11.20	11.50	11.20	11.50	11.50	1,352
Mar 13, 2024	11.20	11.20	11.20	11.20	11.20	719
Mar 12, 2024	11.20	11.20	11.20	11.20	11.20	1,452
Mar 11, 2024	11.20	11.20	11.20	11.20	11.20	1,921
Mar 8, 2024	12.30	12.30	11.90	11.90	11.90	2,225
Mar 7, 2024	11.20	11.40	11.10	11.40	11.40	5,821
Mar 6, 2024	12.80	12.80	11.80	11.80	11.80	2,428
Mar 5, 2024	11.00	12.30	11.00	12.30	12.30	2,313
Mar 4, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 1, 2024	11.70	11.70	11.70	11.70	11.70	2,500
Feb 29, 2024	11.40	11.60	11.40	11.60	11.60	3,000
Feb 28, 2024	11.60	11.60	11.60	11.60	11.60	650
Feb 27, 2024	11.60	11.60	11.60	11.60	11.60	250
Feb 26, 2024	11.50	11.50	11.10	11.10	11.10	2,503
Feb 23, 2024	11.60	11.60	11.60	11.60	11.60	147
Feb 22, 2024	13.00	13.00	12.10	12.10	12.10	463
Feb 21, 2024	11.70	11.70	11.10	11.50	11.50	3,190
Feb 20, 2024	12.50	12.50	11.70	11.70	11.70	1,600
Feb 19, 2024	12.00	12.00	11.60	11.80	11.80	5,931
Feb 16, 2024	11.20	11.40	11.10	11.20	11.20	5,944
Feb 15, 2024	12.10	12.10	11.20	11.50	11.50	15,857
Feb 14, 2024	12.20	12.20	12.20	12.20	12.20	2,838
Feb 13, 2024	12.00	12.50	12.00	12.50	12.50	305

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Scandinavian Brake Systems A/S (SBS.CO)