Copenhagen - Delayed Quote
DKK
Alm. Brand A/S (ALMB.CO)
17.42
+0.29
(+1.69%)
At close: October 30 at 4:59:33 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
17.50
17.60
17.13
17.13
17.13
2,193,782
Oct 28, 2026
17.80
17.92
17.40
17.63
17.63
2,649,427
Oct 27, 2026
17.49
17.80
17.49
17.67
17.67
1,233,702
Oct 26, 2026
17.46
17.67
17.46
17.52
17.52
2,078,648
Oct 23, 2026
17.47
17.54
17.36
17.46
17.46
1,519,211
Oct 22, 2026
17.42
17.56
17.31
17.46
17.46
1,545,874
Oct 21, 2026
17.29
17.52
17.24
17.38
17.38
1,250,261
Oct 20, 2026
17.12
17.33
17.06
17.29
17.29
2,926,028
Oct 19, 2026
17.00
17.18
17.00
17.13
17.13
2,039,780
Oct 16, 2026
16.97
17.09
16.89
17.09
17.09
1,218,043
Oct 15, 2026
16.93
17.04
16.84
17.01
17.01
1,208,646
Oct 14, 2026
16.82
16.85
16.70
16.81
16.81
710,142
Oct 13, 2026
16.56
16.85
16.56
16.83
16.83
930,347
Oct 12, 2026
16.40
16.68
16.38
16.63
16.63
792,348
Oct 9, 2026
16.20
16.50
16.13
16.44
16.44
1,050,966
Oct 8, 2026
16.21
16.27
16.10
16.12
16.12
990,561
Oct 7, 2026
16.39
16.44
16.12
16.20
16.20
1,703,201
Oct 6, 2026
16.89
16.94
16.42
16.47
16.47
2,047,000
Oct 5, 2026
16.45
16.88
16.45
16.79
16.79
1,625,608
Oct 2, 2026
16.44
16.44
16.03
16.30
16.30
1,196,972
Oct 1, 2026
16.22
16.37
15.96
16.34
16.34
1,150,844
Sep 30, 2026
16.31
16.46
16.15
16.22
16.22
3,343,191
Sep 29, 2026
16.33
16.39
16.20
16.30
16.30
2,822,778
Sep 28, 2026
16.40
16.50
16.33
16.33
16.33
1,371,419
Sep 25, 2026
16.45
16.55
16.30
16.35
16.35
705,312
Sep 24, 2026
16.60
16.60
16.30
16.44
16.44
1,301,617
Sep 23, 2026
17.12
17.12
16.39
16.58
16.58
1,850,722
Sep 22, 2026
17.41
17.41
17.07
17.17
17.17
947,584
Sep 21, 2026
17.45
17.64
17.34
17.41
17.41
1,065,283
Sep 18, 2026
17.34
17.34
17.06
17.15
17.15
1,080,429
Sep 17, 2026
17.13
17.34
17.05
17.34
17.34
580,347
Sep 16, 2026
17.25
17.31
17.07
17.13
17.13
745,350
Sep 15, 2026
17.00
17.31
16.96
17.31
17.31
548,127
Sep 14, 2026
17.10
17.26
17.00
17.08
17.08
746,348
Sep 11, 2026
17.14
17.25
17.00
17.00
17.00
809,238
Sep 10, 2026
16.88
17.17
16.86
17.11
17.11
818,494
Sep 9, 2026
17.12
17.12
16.82
16.89
16.89
1,038,531
Sep 8, 2026
17.26
17.30
17.15
17.15
17.15
1,732,967
Sep 7, 2026
17.32
17.37
17.15
17.22
17.22
873,785
Sep 4, 2026
17.47
17.69
17.31
17.35
17.35
904,727
Sep 3, 2026
17.36
17.45
17.18
17.41
17.41
1,238,623
Sep 2, 2026
17.40
17.44
17.24
17.36
17.36
1,009,670
Sep 1, 2026
17.21
17.40
17.20
17.36
17.36
1,336,025
Aug 31, 2026
17.35
17.35
17.12
17.20
17.20
2,844,102
Aug 28, 2026
17.25
17.59
17.23
17.31
17.31
779,162
Aug 27, 2026
17.31
17.54
17.30
17.44
17.44
1,018,590
Aug 26, 2026
17.14
17.45
17.14
17.34
17.34
1,234,926
Aug 25, 2026
17.01
17.26
17.00
17.21
17.21
869,176
Aug 24, 2026
16.93
17.12
16.90
17.01
17.01
672,451
Aug 21, 2026
16.86
17.00
16.85
16.92
16.92
579,523
Aug 20, 2026
16.76
16.89
16.71
16.86
16.86
534,604
Aug 19, 2026
17.13
17.13
16.77
16.77
16.77
1,219,486
Aug 18, 2026
17.00
17.25
17.00
17.14
17.14
938,702
Aug 17, 2026
17.00
17.15
16.94
17.03
17.03
784,483
Aug 14, 2026
16.85
17.08
16.80
17.01
17.01
606,796
Aug 13, 2026
16.62
16.84
16.62
16.80
16.80
696,824
Aug 12, 2026
16.61
16.75
16.61
16.63
16.63
656,185
Aug 11, 2026
16.61
16.88
16.61
16.68
16.68
709,085
Aug 10, 2026
17.10
17.10
16.78
16.87
16.87
863,340
Aug 7, 2026
17.03
17.12
16.90
17.10
17.10
750,094
Aug 6, 2026
16.85
17.14
16.85
17.03
17.03
598,645
Aug 5, 2026
16.85
17.03
16.77
17.00
17.00
601,315
Aug 4, 2026
16.93
16.96
16.72
16.85
16.85
884,129
Aug 3, 2026
17.01
17.04
16.82
16.98
16.98
644,303
Jul 31, 2026
17.06
17.19
16.98
17.03
17.03
1,000,490
Jul 30, 2026
17.00
17.25
16.95
17.02
17.02
1,967,228
Jul 29, 2026
16.92
17.12
16.82
17.05
17.05
842,775
Jul 28, 2026
17.04
17.15
16.80
16.85
16.85
1,218,715
Jul 27, 2026
16.94
17.10
16.83
17.05
17.05
880,876
Jul 24, 2026
16.78
16.94
16.75
16.94
16.94
823,755
Jul 23, 2026
16.93
16.97
16.68
16.77
16.77
981,460
Jul 22, 2026
16.89
17.11
16.81
16.93
16.93
727,599
Jul 21, 2026
17.02
17.02
16.81
16.83
16.83
845,984
Jul 20, 2026
17.16
17.21
16.96
17.02
17.02
1,121,338
Jul 17, 2026
17.19
17.38
17.12
17.27
17.27
1,417,230
Jul 16, 2026
16.47
17.25
16.18
17.13
17.13
2,604,608
Jul 15, 2026
16.09
16.51
16.09
16.45
16.45
1,042,032
Jul 14, 2026
16.42
16.57
16.04
16.57
16.57
1,166,844
Jul 13, 2026
16.53
16.67
16.43
16.54
16.54
876,039
Jul 10, 2026
16.65
16.70
16.47
16.53
16.53
828,732
Jul 9, 2026
16.46
16.67
16.46
16.67
16.67
612,525
Jul 8, 2026
16.56
16.64
16.43
16.46
16.46
633,725
Jul 7, 2026
16.50
16.68
16.47
16.59
16.59
803,876
Jul 6, 2026
16.45
16.55
16.36
16.47
16.47
692,585
Jul 3, 2026
16.45
16.58
16.35
16.40
16.40
925,930
Jul 2, 2026
16.22
16.44
16.17
16.40
16.40
999,190
Jul 1, 2026
16.30
16.32
16.01
16.16
16.16
771,866
Jun 30, 2026
16.15
16.32
16.11
16.20
16.20
1,182,326
Jun 29, 2026
15.87
16.24
15.75
16.14
16.14
1,455,670
Jun 26, 2026
16.23
16.23
16.05
16.10
16.10
1,149,683
Jun 25, 2026
15.77
16.41
15.74
16.23
16.23
3,052,434
Jun 24, 2026
15.60
15.86
15.50
15.70
15.70
1,516,379
Jun 23, 2026
15.76
15.83
15.44
15.65
15.65
1,278,797
Jun 22, 2026
15.66
15.92
15.61
15.90
15.90
810,115
Jun 19, 2026
15.71
15.76
15.60
15.70
15.70
2,526,091
Jun 18, 2026
15.92
16.02
15.70
15.74
15.74
2,028,241
Jun 17, 2026
15.59
15.93
15.55
15.93
15.93
3,762,887
Jun 16, 2026
15.57
15.64
15.42
15.60
15.60
972,253
Jun 15, 2026
15.52
15.64
15.44
15.57
15.57
1,590,245
Jun 12, 2026
15.25
15.45
15.21
15.42
15.42
1,475,951
Jun 11, 2026
15.09
15.28
15.07
15.19
15.19
945,935
Jun 10, 2026
15.01
15.21
15.01
15.18
15.18
1,010,195
Jun 9, 2026
14.82
15.10
14.82
15.01
15.01
1,255,087
Jun 8, 2026
14.95
15.00
14.76
14.76
14.76
1,919,682
Jun 4, 2026
14.96
15.11
14.90
15.00
15.00
1,300,636
Jun 3, 2026
14.94
15.11
14.93
14.93
14.93
1,391,640
Jun 2, 2026
14.84
15.28
14.82
15.08
15.08
2,350,220
Jun 1, 2026
15.00
15.06
14.81
14.81
14.81
1,841,950
May 29, 2026
15.00
15.16
14.98
15.03
15.03
2,193,165
May 28, 2026
15.17
15.20
14.96
14.96
14.96
1,096,050
May 27, 2026
15.50
15.50
15.20
15.26
15.26
1,946,051
May 26, 2026
15.70
15.75
15.53
15.58
15.58
1,568,510
May 22, 2026
15.91
15.93
15.62
15.73
15.73
1,211,133
May 21, 2026
15.97
16.14
15.92
15.99
15.99
1,062,460
May 20, 2026
15.79
15.93
15.65
15.92
15.92
1,292,822
May 19, 2026
15.35
15.78
15.35
15.78
15.78
2,198,529
May 18, 2026
14.95
15.36
14.94
15.35
15.35
1,476,862
May 13, 2026
14.92
15.04
14.89
14.97
14.97
1,001,084
May 12, 2026
15.00
15.00
14.73
14.87
14.87
1,945,407
May 11, 2026
15.04
15.08
14.96
14.97
14.97
898,233
May 8, 2026
15.05
15.15
14.96
15.04
15.04
940,443
May 7, 2026
15.20
15.35
15.08
15.08
15.08
1,510,340
May 6, 2026
15.10
15.32
15.09
15.26
15.26
1,426,921
May 5, 2026
15.21
15.21
14.96
15.02
15.02
33,645,282
May 4, 2026
15.24
15.26
15.05
15.18
15.18
2,166,592
May 1, 2026
14.80
15.38
14.79
15.29
15.29
1,582,961
Apr 30, 2026
14.91
15.07
14.80
14.86
14.86
1,304,314
Apr 29, 2026
14.76
15.40
14.60
15.01
15.01
2,128,395
Apr 28, 2026
15.63
16.33
14.01
14.96
14.96
9,017,150
Apr 27, 2026
15.31
15.31
15.14
15.28
15.28
1,252,021
Apr 24, 2026
15.37
15.45
15.28
15.38
15.38
831,609
Apr 23, 2026
15.45
15.51
15.33
15.44
15.44
1,364,972
Apr 22, 2026
15.70
15.78
15.45
15.45
15.45
1,345,563
Apr 21, 2026
15.50
15.70
15.41
15.50
15.50
826,217
Apr 20, 2026
15.58
15.62
15.48
15.51
15.51
831,509
Apr 17, 2026
15.64
15.78
15.58
15.62
15.62
848,480
Apr 16, 2026
15.53
15.78
15.45
15.67
15.67
1,081,997
Apr 15, 2026
15.39
15.69
15.39
15.53
15.53
1,977,265
Apr 14, 2026
15.10
15.33
15.03
15.30
15.30
3,567,486
Apr 13, 2026
14.96
15.04
14.81
14.87
14.87
792,626
Apr 10, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
15.00
15.16
14.63
15.00
15.00
1,961,193
Apr 9, 2026
15.54
15.56
15.03
15.32
14.66
2,515,465
Apr 8, 2026
15.77
15.85
15.33
15.54
14.87
2,208,859
Apr 7, 2026
15.85
15.92
15.46
15.54
14.87
1,428,636
Apr 1, 2026
15.86
15.97
15.78
15.83
15.15
998,647
Mar 31, 2026
15.49
15.97
15.49
15.74
15.06
985,570
Mar 30, 2026
15.45
15.54
15.31
15.49
14.82
737,195
Mar 27, 2026
15.50
15.51
15.30
15.44
14.77
902,541
Mar 26, 2026
15.41
15.49
15.26
15.44
14.77
1,363,504
Mar 25, 2026
15.50
15.60
15.40
15.40
14.74
844,543
Mar 24, 2026
15.58
15.68
15.31
15.38
14.72
1,086,930
Mar 20, 2026
15.92
16.01
15.73
15.83
15.15
2,851,048
Mar 19, 2026
15.95
16.28
15.90
15.92
15.23
972,231
Mar 18, 2026
16.21
16.30
16.04
16.04
15.35
618,305
Mar 17, 2026
16.29
16.29
16.10
16.12
15.43
1,786,004
Mar 16, 2026
16.06
16.15
16.02
16.11
15.42
1,130,535
Mar 13, 2026
16.10
16.22
16.06
16.09
15.40
856,157
Mar 12, 2026
16.12
16.18
15.95
16.05
15.36
1,470,617
Mar 11, 2026
16.35
16.35
16.06
16.10
15.41
1,291,607
Mar 10, 2026
16.24
16.43
16.24
16.32
15.62
1,512,835
Mar 9, 2026
16.19
16.25
15.90
16.14
15.44
1,352,329
Mar 6, 2026
16.30
16.52
16.14
16.20
15.50
1,499,859
Mar 5, 2026
16.16
16.45
16.16
16.29
15.59
1,260,099
Mar 4, 2026
15.93
16.38
15.93
16.38
15.67
1,108,873
Mar 3, 2026
16.26
16.26
15.79
15.93
15.24
1,557,609
Mar 2, 2026
16.27
16.37
16.11
16.36
15.66
1,129,745
Feb 27, 2026
16.15
16.45
16.10
16.43
15.72
2,201,268
Feb 26, 2026
16.20
16.29
15.98
16.23
15.53
1,432,412
Feb 25, 2026
16.09
16.30
16.07
16.16
15.46
1,004,843
Feb 24, 2026
16.71
16.71
16.03
16.18
15.48
1,551,909
Feb 23, 2026
16.77
17.02
16.68
16.71
15.99
926,009
Feb 20, 2026
16.60
16.82
16.60
16.81
16.09
630,347
Feb 19, 2026
16.65
16.85
16.60
16.63
15.91
1,167,492
Feb 18, 2026
16.55
16.77
16.45
16.70
15.98
1,228,068
Feb 17, 2026
16.40
16.53
16.26
16.53
15.82
1,622,924
Feb 16, 2026
16.25
16.44
16.17
16.40
15.69
2,553,285
Feb 13, 2026
16.52
16.63
16.07
16.15
15.45
1,470,505
Feb 12, 2026
16.47
16.69
16.47
16.55
15.84
1,685,647
Feb 11, 2026
16.51
16.74
16.46
16.47
15.76
1,728,859
Feb 10, 2026
16.96
16.96
16.49
16.51
15.80
3,082,249
Feb 9, 2026
17.06
17.21
16.95
16.95
16.22
1,507,135
Feb 6, 2026
17.16
17.28
17.06
17.07
16.33
976,888
Feb 5, 2026
17.25
17.39
17.13
17.13
16.39
956,940
Feb 4, 2026
17.54
17.60
17.29
17.30
16.55
1,652,115
Feb 3, 2026
17.63
17.75
17.39
17.45
16.70
1,494,785
Feb 2, 2026
17.44
17.71
17.35
17.63
16.87
1,106,411
Jan 30, 2026
17.21
17.45
17.18
17.45
16.70
2,769,539
Jan 29, 2026
18.22
18.22
17.23
17.23
16.49
3,591,075
Jan 28, 2026
18.22
18.24
18.00
18.06
17.28
2,061,673
Jan 27, 2026
18.21
18.33
18.19
18.22
17.44
869,248
Jan 26, 2026
18.16
18.23
18.08
18.10
17.32
1,272,708
Jan 23, 2026
18.67
18.70
18.16
18.16
17.38
1,662,663
Jan 22, 2026
18.57
18.82
18.54
18.61
17.81
1,646,999
Jan 21, 2026
18.15
18.77
18.10
18.46
17.66
2,900,799
Jan 20, 2026
18.31
18.33
18.11
18.24
17.45
1,031,446
Jan 19, 2026
18.24
18.34
18.11
18.33
17.54
2,368,522
Jan 16, 2026
18.40
18.69
18.33
18.42
17.63
1,269,767
Jan 15, 2026
18.30
18.55
18.27
18.50
17.70
952,605
Jan 14, 2026
18.67
19.14
18.29
18.31
17.52
1,907,121
Jan 13, 2026
18.17
18.33
18.08
18.21
17.43
1,000,711
Jan 12, 2026
18.00
18.22
17.96
18.21
17.43
809,238
Jan 9, 2026
18.09
18.09
17.80
18.06
17.28
964,748
Jan 8, 2026
18.12
18.13
18.00
18.09
17.31
1,364,632
Jan 7, 2026
18.67
18.67
18.02
18.07
17.29
1,145,818
Jan 6, 2026
18.46
18.73
18.31
18.64
17.84
748,985
Jan 5, 2026
18.60
18.64
18.35
18.46
17.66
936,862
Jan 2, 2026
18.90
18.91
18.60
18.60
17.80
711,741
Dec 30, 2025
18.69
19.00
18.63
18.90
18.09
929,446
Dec 29, 2025
18.80
18.80
18.63
18.77
17.96
623,217
Dec 23, 2025
18.55
18.88
18.55
18.82
18.01
719,567
Dec 22, 2025
18.15
18.50
18.15
18.50
17.70
1,541,129
Dec 19, 2025
17.96
18.18
17.92
18.15
17.37
2,555,673
Dec 18, 2025
17.90
18.08
17.88
17.96
17.19
1,081,036
Dec 17, 2025
18.09
18.17
17.88
17.93
17.16
1,382,996
Dec 16, 2025
18.25
18.30
18.07
18.09
17.31
628,256
Dec 15, 2025
18.10
18.36
18.02
18.25
17.46
1,405,213
Dec 12, 2025
18.12
18.25
18.00
18.00
17.22
1,048,267
Dec 11, 2025
17.96
18.15
17.96
18.12
17.34
868,984
Dec 10, 2025
17.79
18.05
17.70
17.96
17.19
1,219,581
Dec 9, 2025
17.73
17.92
17.73
17.79
17.02
1,364,353
Dec 8, 2025
17.75
17.88
17.73
17.74
16.98
651,986
Dec 5, 2025
17.80
17.90
17.73
17.76
16.99
946,646
Dec 4, 2025
17.65
17.86
17.57
17.86
17.09
1,381,791
Dec 3, 2025
18.18
18.20
17.62
17.63
16.87
2,247,092
Dec 2, 2025
17.96
18.25
17.96
18.20
17.42
671,458
Dec 1, 2025
18.03
18.13
17.94
18.10
17.32
1,153,934
Nov 28, 2025
18.25
18.26
18.02
18.08
17.30
1,044,556
Nov 27, 2025
18.00
18.23
17.90
18.19
17.41
648,874
Nov 26, 2025
17.82
18.07
17.82
18.00
17.22
913,584
Nov 25, 2025
17.70
17.85
17.60
17.82
17.05
789,339
Nov 24, 2025
17.77
17.87
17.66
17.79
17.02
1,089,328
Nov 21, 2025
17.84
17.84
17.63
17.77
17.00
1,166,291
Nov 20, 2025
17.62
17.89
17.60
17.86
17.09
1,032,565
Nov 19, 2025
17.92
18.02
17.58
17.62
16.86
1,869,160
Nov 18, 2025
18.25
18.57
17.89
18.02
17.24
2,204,584
Nov 17, 2025
18.20
18.32
18.12
18.21
17.43
1,016,033
Nov 14, 2025
18.28
18.35
17.97
18.06
17.28
1,273,090
Nov 13, 2025
18.05
18.34
17.94
18.34
17.55
1,495,220
Nov 12, 2025
18.27
18.33
18.02
18.06
17.28
1,585,825
Nov 11, 2025
18.10
18.28
18.10
18.19
17.41
1,413,088
Nov 10, 2025
18.05
18.12
17.95
18.05
17.27
1,264,044
Nov 7, 2025
18.06
18.12
17.76
18.05
17.27
1,184,623
Nov 6, 2025
18.15
18.28
17.94
18.05
17.27
1,106,534
Nov 5, 2025
18.40
18.40
18.00
18.15
17.37
1,487,898
Nov 4, 2025
18.77
18.83
18.17
18.40
17.61
1,451,522
Nov 3, 2025
18.25
18.87
18.24
18.84
18.03
2,572,704
Oct 31, 2025
18.18
18.35
18.09
18.24
17.45
1,428,431
Oct 30, 2025
18.25
18.45
18.06
18.22
17.44
3,610,165
