Copenhagen - Delayed Quote
DKK
cBrain A/S (CBRAIN.CO)
113.20
-5.00
(-4.23%)
At close: November 6 at 4:59:54 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
Nov 6, 2026
115.60
116.20
110.40
113.20
113.20
83,442
Nov 5, 2026
105.00
118.20
103.80
118.20
118.20
173,923
Nov 4, 2026
104.40
104.40
102.20
102.40
102.40
51,503
Nov 3, 2026
104.40
104.40
98.80
102.20
102.20
81,319
Nov 2, 2026
95.00
106.20
94.00
103.00
103.00
127,548
Oct 30, 2026
96.20
96.20
93.50
95.00
95.00
36,896
Oct 29, 2026
97.40
99.20
95.00
96.30
96.30
62,802
Oct 28, 2026
102.00
102.40
95.30
96.40
96.40
107,147
Oct 27, 2026
93.20
102.00
93.10
99.80
99.80
164,132
Oct 26, 2026
94.20
97.60
91.60
92.10
92.10
91,167
Oct 23, 2026
84.00
94.60
83.10
93.40
93.40
132,140
Oct 22, 2026
82.60
84.40
81.00
83.80
83.80
61,720
Oct 21, 2026
77.90
83.20
76.60
83.00
83.00
113,894
Oct 20, 2026
76.80
78.50
76.50
77.60
77.60
22,121
Oct 19, 2026
78.20
78.50
76.00
76.90
76.90
37,651
Oct 16, 2026
73.50
78.90
73.50
77.90
77.90
74,432
Oct 15, 2026
72.70
73.20
71.90
73.10
73.10
38,577
Oct 14, 2026
71.70
74.80
71.70
73.00
73.00
48,138
Oct 13, 2026
73.40
73.40
71.30
72.00
72.00
22,596
Oct 12, 2026
72.00
72.50
71.80
72.00
72.00
23,424
Oct 9, 2026
70.10
72.50
70.10
71.80
71.80
37,391
Oct 8, 2026
69.60
70.90
69.60
70.00
70.00
10,360
Oct 7, 2026
72.20
72.30
69.30
70.30
70.30
23,921
Oct 6, 2026
73.30
74.00
71.30
71.60
71.60
25,104
Oct 5, 2026
73.70
74.90
72.80
72.90
72.90
40,247
Oct 2, 2026
74.00
74.50
72.40
73.70
73.70
48,980
Oct 1, 2026
77.20
77.20
72.60
72.80
72.80
58,692
Sep 30, 2026
67.80
78.00
67.20
76.00
76.00
95,594
Sep 29, 2026
69.10
69.10
67.70
67.90
67.90
20,972
Sep 28, 2026
68.20
69.00
67.90
68.20
68.20
19,664
Sep 25, 2026
70.70
71.00
68.20
68.20
68.20
36,292
Sep 24, 2026
73.00
73.10
69.80
69.80
69.80
63,602
Sep 23, 2026
70.20
75.00
70.20
73.20
73.20
62,483
Sep 22, 2026
72.00
73.10
70.50
70.50
70.50
50,895
Sep 21, 2026
73.20
74.00
72.20
72.20
72.20
40,607
Sep 18, 2026
73.30
75.40
73.00
73.20
73.20
59,375
Sep 17, 2026
73.30
74.30
72.80
73.20
73.20
21,974
Sep 16, 2026
73.60
75.10
72.70
72.70
72.70
27,048
Sep 15, 2026
72.80
74.10
72.30
72.80
72.80
23,014
Sep 14, 2026
72.50
74.90
72.20
73.10
73.10
22,897
Sep 11, 2026
73.60
74.90
72.20
73.80
73.80
47,542
Sep 10, 2026
76.10
76.10
73.80
73.80
73.80
25,619
Sep 9, 2026
72.70
75.70
72.70
75.50
75.50
49,716
Sep 8, 2026
73.40
75.10
72.10
73.40
73.40
72,566
Sep 7, 2026
79.00
79.00
72.90
73.50
73.50
110,203
Sep 4, 2026
79.50
80.40
78.70
79.40
79.40
34,194
Sep 3, 2026
78.40
81.10
78.00
79.50
79.50
60,907
Sep 2, 2026
81.80
81.80
77.70
78.00
78.00
80,120
Sep 1, 2026
83.00
83.80
80.60
81.50
81.50
95,846
Aug 31, 2026
82.80
83.50
81.10
82.20
82.20
68,147
Aug 28, 2026
78.60
82.50
77.90
82.50
82.50
142,257
Aug 27, 2026
77.50
79.80
76.10
78.50
78.50
59,140
Aug 26, 2026
81.40
81.40
76.70
77.50
77.50
130,268
Aug 25, 2026
77.70
81.50
75.10
80.20
80.20
200,600
Aug 24, 2026
79.80
80.90
75.00
77.20
77.20
343,451
Aug 21, 2026
68.00
74.90
68.00
73.70
73.70
304,808
Aug 20, 2026
55.00
67.50
55.00
67.40
67.40
363,640
Aug 19, 2026
56.10
56.10
52.10
54.90
54.90
131,378
Aug 18, 2026
53.20
58.90
52.80
56.00
56.00
241,090
Aug 17, 2026
52.80
54.10
52.20
53.50
53.50
35,743
Aug 14, 2026
52.20
54.70
52.10
52.80
52.80
84,320
Aug 13, 2026
52.90
54.10
51.70
51.80
51.80
49,793
Aug 12, 2026
53.60
54.00
51.30
52.90
52.90
74,782
Aug 11, 2026
51.70
55.80
50.50
53.60
53.60
84,418
Aug 10, 2026
50.60
51.20
50.10
50.80
50.80
12,764
Aug 7, 2026
49.20
51.50
49.20
50.60
50.60
66,320
Aug 6, 2026
50.10
50.40
49.30
49.70
49.70
34,621
Aug 5, 2026
50.20
50.50
49.40
49.70
49.70
24,411
Aug 4, 2026
50.60
51.00
50.00
50.30
50.30
18,195
Aug 3, 2026
50.00
51.30
49.45
50.60
50.60
25,994
Jul 31, 2026
50.00
51.40
49.30
49.80
49.80
31,347
Jul 30, 2026
51.00
51.60
49.90
49.95
49.95
17,707
Jul 29, 2026
51.20
52.00
50.80
50.90
50.90
31,233
Jul 28, 2026
51.30
51.70
50.30
50.80
50.80
37,933
Jul 27, 2026
49.95
52.40
49.95
51.70
51.70
63,986
Jul 24, 2026
50.50
50.90
49.00
49.65
49.65
26,415
Jul 23, 2026
49.25
49.50
48.00
48.70
48.70
42,872
Jul 22, 2026
50.30
51.20
49.20
49.50
49.50
31,249
Jul 21, 2026
52.70
52.70
50.00
50.30
50.30
52,787
Jul 20, 2026
50.10
53.20
50.10
52.10
52.10
68,476
Jul 17, 2026
49.90
51.00
49.05
50.20
50.20
38,328
Jul 16, 2026
49.00
50.60
48.15
49.35
49.35
33,434
Jul 15, 2026
48.15
51.00
48.15
50.50
50.50
30,936
Jul 14, 2026
49.35
49.75
48.00
49.65
49.65
27,773
Jul 13, 2026
48.40
50.40
48.40
49.35
49.35
31,186
Jul 10, 2026
48.50
49.05
47.95
48.40
48.40
26,997
Jul 9, 2026
48.60
49.05
48.00
48.40
48.40
19,657
Jul 8, 2026
50.00
50.10
48.15
48.15
48.15
52,963
Jul 7, 2026
49.20
51.20
49.20
49.80
49.80
41,417
Jul 6, 2026
50.50
50.50
48.80
48.80
48.80
33,440
Jul 3, 2026
51.10
51.10
49.45
49.90
49.90
28,274
Jul 2, 2026
49.30
51.00
48.95
51.00
51.00
42,071
Jul 1, 2026
48.55
49.85
48.05
49.45
49.45
34,103
Jun 30, 2026
49.25
49.55
48.50
48.55
48.55
23,618
Jun 29, 2026
49.80
50.00
49.20
49.25
49.25
27,163
Jun 26, 2026
51.80
51.80
49.20
49.35
49.35
30,048
Jun 25, 2026
51.00
52.30
48.05
51.60
51.60
55,203
Jun 24, 2026
48.40
49.20
47.25
48.40
48.40
32,299
Jun 23, 2026
50.00
50.00
47.95
47.95
47.95
35,323
Jun 22, 2026
50.50
51.40
49.10
49.20
49.20
28,151
Jun 19, 2026
49.95
52.10
49.95
50.50
50.50
42,774
Jun 18, 2026
50.80
51.30
49.30
49.70
49.70
51,063
Jun 17, 2026
51.20
51.80
50.50
50.80
50.80
25,925
Jun 16, 2026
52.00
52.80
51.20
51.20
51.20
25,772
Jun 15, 2026
53.40
55.40
52.10
52.10
52.10
33,412
Jun 12, 2026
53.30
55.00
53.00
53.10
53.10
28,056
Jun 11, 2026
53.50
54.40
52.80
53.00
53.00
34,683
Jun 10, 2026
55.70
56.40
52.60
53.50
53.50
70,650
Jun 9, 2026
57.40
57.40
55.60
55.60
55.60
44,952
Jun 8, 2026
59.30
59.30
56.40
57.40
57.40
72,305
Jun 4, 2026
59.30
60.10
59.00
59.40
59.40
24,958
Jun 3, 2026
62.30
62.30
59.20
59.20
59.20
46,876
Jun 2, 2026
58.70
64.00
58.70
62.00
62.00
137,961
Jun 1, 2026
59.40
59.50
58.30
58.60
58.60
37,442
May 29, 2026
59.40
60.80
58.50
59.00
59.00
133,261
May 28, 2026
59.40
60.50
58.70
59.30
59.30
30,636
May 27, 2026
60.80
61.30
59.40
59.70
59.70
49,544
May 26, 2026
60.90
62.80
60.30
60.80
60.80
81,148
May 22, 2026
59.80
60.90
59.50
59.50
59.50
23,631
May 21, 2026
60.50
61.60
59.60
60.20
60.20
28,707
May 20, 2026
61.80
62.00
60.50
61.40
61.40
30,260
May 19, 2026
60.60
62.60
60.60
61.80
61.80
28,778
May 18, 2026
58.90
61.30
58.90
60.50
60.50
25,488
May 13, 2026
59.80
59.80
58.50
58.90
58.90
28,912
May 12, 2026
59.80
60.00
58.40
59.00
59.00
29,134
May 11, 2026
61.60
61.70
59.00
59.60
59.60
52,026
May 8, 2026
61.70
62.10
60.60
61.40
61.40
30,983
May 7, 2026
62.30
63.00
60.60
61.80
61.80
35,202
May 6, 2026
63.00
64.90
62.00
62.20
62.20
51,896
May 5, 2026
64.00
64.00
61.20
61.50
61.50
34,183
May 4, 2026
66.00
66.00
62.50
63.10
63.10
54,710
May 1, 2026
66.40
67.70
64.90
65.90
65.90
50,055
Apr 30, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
64.70
64.80
61.30
64.80
64.80
90,610
Apr 29, 2026
67.30
68.20
63.20
63.70
62.70
73,738
Apr 28, 2026
68.80
69.80
67.60
67.60
66.54
31,177
Apr 27, 2026
67.80
69.50
67.80
68.50
67.42
30,498
Apr 24, 2026
69.10
69.40
67.60
68.10
67.03
24,868
Apr 23, 2026
73.40
73.60
68.80
69.10
68.02
31,878
Apr 22, 2026
75.80
75.80
73.10
73.80
72.64
29,238
Apr 21, 2026
76.60
76.70
73.10
74.20
73.04
29,690
Apr 20, 2026
76.40
76.40
73.70
75.00
73.82
31,682
Apr 17, 2026
77.70
77.90
74.50
76.00
74.81
49,632
Apr 16, 2026
72.90
79.20
72.60
77.70
76.48
109,780
Apr 15, 2026
73.00
73.80
72.00
72.30
71.16
108,482
Apr 14, 2026
67.70
72.70
67.60
71.00
69.89
51,581
Apr 13, 2026
66.50
68.10
64.40
67.00
65.95
29,663
Apr 10, 2026
65.80
68.80
65.70
67.20
66.15
26,575
Apr 9, 2026
67.30
67.30
64.80
65.00
63.98
25,923
Apr 8, 2026
65.90
68.60
65.70
66.50
65.46
28,731
Apr 7, 2026
66.60
67.70
63.10
63.10
62.11
24,471
Apr 1, 2026
67.10
67.60
66.00
66.20
65.16
27,226
Mar 31, 2026
63.50
66.50
63.50
65.90
64.87
18,329
Mar 30, 2026
63.60
64.30
61.60
63.30
62.31
31,489
Mar 27, 2026
67.70
67.70
63.80
63.80
62.80
11,297
Mar 26, 2026
65.00
67.30
64.30
66.40
65.36
13,648
Mar 25, 2026
63.10
67.30
63.10
65.10
64.08
39,033
Mar 24, 2026
64.70
65.20
63.00
63.20
62.21
30,637
Mar 20, 2026
66.20
66.40
63.30
65.70
64.67
30,519
Mar 19, 2026
66.00
66.10
63.60
63.70
62.70
45,903
Mar 18, 2026
68.00
68.90
66.20
66.50
65.46
21,612
Mar 17, 2026
68.30
68.50
66.20
68.00
66.93
33,623
Mar 16, 2026
66.60
68.90
66.60
68.30
67.23
26,581
Mar 13, 2026
69.80
69.80
67.00
67.00
65.95
62,108
Mar 12, 2026
68.30
70.00
67.60
69.10
68.02
26,836
Mar 11, 2026
70.00
70.20
68.00
68.20
67.13
37,341
Mar 10, 2026
72.00
72.80
70.00
70.40
69.29
22,188
Mar 9, 2026
70.50
73.70
70.30
70.90
69.79
40,612
Mar 6, 2026
70.10
74.00
70.00
71.50
70.38
49,318
Mar 5, 2026
66.20
70.20
66.20
69.20
68.11
42,045
Mar 4, 2026
66.40
67.60
66.00
66.20
65.16
36,919
Mar 3, 2026
69.70
69.70
66.40
66.40
65.36
63,132
Mar 2, 2026
65.20
72.30
65.20
71.10
69.98
69,297
Feb 27, 2026
70.00
70.90
65.80
65.80
64.77
506,061
Feb 26, 2026
70.00
70.60
68.30
70.30
69.20
49,774
Feb 25, 2026
71.20
71.20
69.30
69.70
68.61
31,521
Feb 24, 2026
71.20
71.80
69.00
70.40
69.29
59,648
Feb 23, 2026
75.60
75.90
68.80
69.60
68.51
109,913
Feb 20, 2026
80.70
80.80
72.70
76.00
74.81
226,924
Feb 19, 2026
78.30
84.00
77.00
80.70
79.43
248,987
Feb 18, 2026
72.00
73.40
71.00
72.90
71.76
40,481
Feb 17, 2026
70.00
71.80
69.10
70.10
69.00
53,464
Feb 16, 2026
72.00
74.00
70.40
70.70
69.59
28,863
Feb 13, 2026
73.50
73.50
72.00
72.60
71.46
37,123
Feb 12, 2026
73.80
75.20
73.20
73.50
72.35
39,277
Feb 11, 2026
77.50
77.50
73.50
73.50
72.35
42,127
Feb 10, 2026
78.30
78.90
77.00
78.00
76.78
21,431
Feb 9, 2026
82.00
82.80
78.20
78.30
77.07
37,357
Feb 6, 2026
79.00
81.00
78.50
80.80
79.53
14,600
Feb 5, 2026
80.30
81.30
78.20
78.20
76.97
34,380
Feb 4, 2026
82.00
82.00
79.20
80.50
79.24
38,498
Feb 3, 2026
80.60
83.40
79.90
82.00
80.71
141,533
Feb 2, 2026
81.30
81.30
79.20
79.90
78.65
34,577
Jan 30, 2026
81.50
83.10
81.10
81.30
80.02
36,429
Jan 29, 2026
85.20
85.20
81.50
82.30
81.01
45,980
Jan 28, 2026
85.10
85.90
84.60
85.20
83.86
13,537
Jan 27, 2026
86.20
86.20
83.80
85.00
83.67
77,856
Jan 26, 2026
85.40
88.70
85.00
86.50
85.14
44,142
Jan 23, 2026
86.10
86.70
84.20
85.80
84.45
43,738
Jan 22, 2026
86.80
89.30
85.90
86.60
85.24
46,856
Jan 21, 2026
85.90
88.40
85.60
86.40
85.04
40,233
Jan 20, 2026
89.90
89.90
85.00
85.90
84.55
47,414
Jan 19, 2026
95.60
99.60
89.70
90.00
88.59
120,444
Jan 16, 2026
96.50
100.60
96.50
98.00
96.46
34,706
Jan 15, 2026
96.00
97.30
93.90
96.90
95.38
41,200
Jan 14, 2026
98.40
98.70
95.00
96.00
94.49
51,843
Jan 13, 2026
98.90
100.40
97.50
98.20
96.66
43,009
Jan 12, 2026
108.00
108.00
98.60
98.90
97.35
73,637
Jan 9, 2026
109.00
110.60
106.40
108.00
106.30
27,600
Jan 8, 2026
110.00
111.20
107.60
109.20
107.49
14,296
Jan 7, 2026
113.80
113.80
109.00
110.00
108.27
33,341
Jan 6, 2026
108.20
113.80
108.20
113.40
111.62
25,642
Jan 5, 2026
111.20
111.80
107.60
108.40
106.70
40,270
Jan 2, 2026
111.20
115.60
109.40
111.20
109.45
37,919
Dec 30, 2025
110.80
113.60
110.60
112.60
110.83
44,676
Dec 29, 2025
113.00
115.40
110.20
111.00
109.26
50,423
Dec 23, 2025
114.60
116.60
111.00
113.80
112.01
66,640
Dec 22, 2025
130.80
134.20
106.60
115.00
113.19
183,048
Dec 19, 2025
131.00
132.60
130.40
131.40
129.34
19,765
Dec 18, 2025
128.60
132.00
128.60
131.00
128.94
87,622
Dec 17, 2025
129.80
130.40
128.20
129.00
126.97
24,965
Dec 16, 2025
131.00
132.60
129.60
130.00
127.96
14,835
Dec 15, 2025
133.60
134.60
130.40
131.00
128.94
29,722
Dec 12, 2025
137.20
140.80
134.00
134.00
131.90
48,704
Dec 11, 2025
136.20
139.20
135.60
137.20
135.05
22,848
Dec 10, 2025
138.60
139.80
135.60
136.60
134.46
27,161
Dec 9, 2025
138.80
140.60
138.40
138.40
136.23
10,535
Dec 8, 2025
139.80
141.00
138.20
139.40
137.21
16,586
Dec 5, 2025
141.40
142.80
138.00
140.00
137.80
60,115
Dec 4, 2025
140.40
144.60
140.40
141.80
139.57
45,281
Dec 3, 2025
142.80
144.80
140.40
140.60
138.39
16,351
Dec 2, 2025
146.80
146.80
142.00
143.40
141.15
18,331
Dec 1, 2025
148.00
148.00
143.40
145.20
142.92
31,731
Nov 28, 2025
152.40
152.40
148.60
149.20
146.86
29,652
Nov 27, 2025
155.00
157.40
151.60
152.60
150.20
17,372
Nov 26, 2025
141.00
159.00
141.00
155.00
152.57
166,465
Nov 25, 2025
140.60
141.20
137.80
140.00
137.80
12,140
Nov 24, 2025
139.40
142.80
138.80
141.20
138.98
29,952
Nov 21, 2025
140.00
142.60
137.20
139.20
137.01
56,446
Nov 20, 2025
145.00
146.60
142.60
142.60
140.36
18,810
Nov 19, 2025
136.00
145.20
135.20
143.00
140.76
31,550
Nov 18, 2025
134.80
140.40
134.00
136.40
134.26
26,728
Nov 17, 2025
136.00
138.00
134.00
136.40
134.26
71,377
Nov 14, 2025
137.00
137.80
135.00
136.00
133.86
25,948
Nov 13, 2025
141.60
142.20
137.80
138.20
136.03
38,740
Nov 12, 2025
146.40
146.40
141.80
141.80
139.57
33,589
Nov 11, 2025
144.40
146.80
143.80
145.60
143.31
12,319
Nov 10, 2025
146.20
147.80
144.00
144.40
142.13
10,132
Nov 7, 2025
144.00
145.20
142.80
144.00
141.74
14,918
Nov 6, 2025
147.80
148.80
142.00
143.20
140.95
26,476
