Skip to main content
Alm. Brand A/S (CPH:ALMB)
Denmark flag Denmark · Delayed Price · Currency is DKK
17.76
-0.10 (-0.56%)
At close: Dec 5, 2025

Alm. Brand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8017.9017.7317.7617.76-0.56%946,646
Dec 4, 202517.6517.8617.5717.8617.861.30%1,381,791
Dec 3, 202518.1818.2017.6217.6317.63-3.13%2,718,730
Dec 2, 202517.9618.2517.9618.2018.200.55%671,458
Dec 1, 202518.0318.1317.9418.1018.100.11%1,153,934
Nov 28, 202518.2518.2618.0218.0818.08-0.60%1,044,556
Nov 27, 202518.0018.2317.9018.1918.191.06%648,874
Nov 26, 202517.8218.0717.8218.0018.001.01%913,584
Nov 25, 202517.7017.8517.6017.8217.820.17%789,339
Nov 24, 202517.7717.8717.6617.7917.790.11%1,089,328
Nov 21, 202517.8417.8417.6317.7717.77-0.50%1,166,291
Nov 20, 202517.6217.8917.6017.8617.861.36%1,032,565
Nov 19, 202517.9218.0217.5817.6217.62-2.22%1,869,160
Nov 18, 202518.2518.5717.8918.0218.02-1.04%2,204,584
Nov 17, 202518.2018.3218.1218.2118.210.83%1,016,033
Nov 14, 202518.2818.3517.9718.0618.06-1.53%1,273,090
Nov 13, 202518.0518.3417.9418.3418.341.55%1,495,220
Nov 12, 202518.2718.3318.0218.0618.06-0.71%1,585,825
Nov 11, 202518.1018.2818.1018.1918.190.78%1,413,088
Nov 10, 202518.0518.1217.9518.0518.05-1,264,044
Nov 7, 202518.0618.1217.7618.0518.05-1,184,623
Nov 6, 202518.1518.2817.9418.0518.05-0.55%1,106,534
Nov 5, 202518.4018.4018.0018.1518.15-1.36%1,487,898
Nov 4, 202518.7718.8318.1718.4018.40-2.34%1,451,522
Nov 3, 202518.2518.8718.2418.8418.843.29%2,572,704
Oct 31, 202518.1818.3518.0918.2418.240.11%1,428,431
Oct 30, 202518.2518.4518.0618.2218.220.55%3,610,165
Oct 29, 202518.5018.5217.9618.1218.120.67%3,381,540
Oct 28, 202518.1018.1517.9018.0018.00-0.22%2,728,223
Oct 27, 202517.9818.0417.8118.0418.040.78%2,141,007
Oct 24, 202518.1918.1917.7717.9017.90-1.05%2,427,193
Oct 23, 202518.0318.1917.9618.0918.090.22%927,230
Oct 22, 202518.1918.2517.9718.0518.05-0.77%1,553,454
Oct 21, 202518.1718.2818.0718.1918.19-0.11%1,407,587
Oct 20, 202518.0418.4118.0318.2118.211.39%1,812,545
Oct 17, 202517.8718.0017.5917.9617.960.06%1,220,869
Oct 16, 202518.0718.1217.8017.9517.95-0.61%753,314
Oct 15, 202518.2218.3518.0618.0618.06-1.04%1,094,773
Oct 14, 202518.2018.4017.9318.2518.250.27%1,554,436
Oct 13, 202518.1818.2017.9618.2018.20-1,177,752
Oct 10, 202518.2218.2518.0718.2018.200.05%618,924
Oct 9, 202518.0418.2418.0418.1918.190.72%2,252,529
Oct 8, 202517.6518.0617.5418.0618.062.32%2,242,638
Oct 7, 202517.5717.8017.5617.6517.650.57%1,327,593
Oct 6, 202517.2717.6417.2717.5517.551.92%1,310,742
Oct 3, 202517.1817.3917.1717.2217.220.64%1,596,307
Oct 2, 202517.7517.8117.1117.1117.11-3.88%2,186,054
Oct 1, 202517.8017.8817.6417.8017.800.34%1,320,466
Sep 30, 202517.7717.9517.7017.7417.74-0.73%1,508,177
Sep 29, 202517.9818.1417.8517.8717.87-0.50%809,733
Sep 26, 202517.9618.1117.9017.9617.96-0.22%926,359
Sep 25, 202518.0018.1017.9718.0018.00-0.55%409,050
Sep 24, 202518.0718.1517.9718.1018.10-0.22%611,070
Sep 23, 202518.2218.3318.0618.1418.14-0.66%1,056,308
Sep 22, 202518.3318.3718.1418.2618.26-0.60%529,006
Sep 19, 202518.2518.3718.1818.3718.370.55%1,318,353
Sep 18, 202518.6918.6918.2218.2718.27-1.88%1,512,135
Sep 17, 202518.4018.7018.4018.6218.621.20%1,452,901
Sep 16, 202518.8618.9118.3518.4018.40-2.70%1,145,735
Sep 15, 202518.7618.9718.7018.9118.910.75%918,864
Sep 12, 202518.3818.8118.3818.7718.772.12%1,099,973
Sep 11, 202518.4918.6018.3818.3818.38-0.65%931,964
Sep 10, 202518.3618.5518.3518.5018.500.93%1,498,758
Sep 9, 202518.4118.5718.2818.3318.33-0.43%781,423
Sep 8, 202518.3518.4718.2818.4118.410.33%543,592
Sep 5, 202518.4118.4618.2818.3518.35-0.54%803,168
Sep 4, 202518.0018.5418.0018.4518.452.50%1,193,580
Sep 3, 202517.9018.0017.8218.0018.000.33%2,110,295
Sep 2, 202518.0918.2517.9317.9417.94-0.99%810,675
Sep 1, 202517.8218.1517.8218.1218.121.80%1,547,198
Aug 29, 202518.0018.0117.7917.8017.80-0.56%1,304,463
Aug 28, 202518.1918.2117.7917.9017.90-1.59%1,652,665
Aug 27, 202518.4218.6018.1618.1918.19-2.20%776,543
Aug 26, 202518.4318.6518.3318.6018.600.27%2,007,339
Aug 25, 202518.6218.6218.4518.5518.55-0.32%815,637
Aug 22, 202518.4818.6918.4118.6118.610.70%959,239
Aug 21, 202518.4018.4918.3318.4818.480.22%566,952
Aug 20, 202518.3318.5118.2718.4418.440.49%833,092
Aug 19, 202518.2018.4018.1518.3518.350.82%1,044,140
Aug 18, 202518.2518.3318.1718.2018.20-0.27%949,608
Aug 15, 202518.2518.3018.1118.2518.25-875,876
Aug 14, 202518.3218.4018.2418.2518.25-0.44%730,365
Aug 13, 202518.2518.4218.2518.3318.33-555,363
Aug 12, 202518.3818.4318.2318.3318.330.05%772,196
Aug 11, 202518.2018.3318.1318.3218.320.66%1,277,345
Aug 8, 202518.2718.2917.9818.2018.200.61%956,547
Aug 7, 202518.1018.2518.0018.0918.09-0.33%934,158
Aug 6, 202518.2718.4218.0618.1518.150.11%1,567,869
Aug 5, 202518.2218.2718.1018.1318.13-0.17%870,860
Aug 4, 202517.8518.1717.8518.1618.161.74%1,048,968
Aug 1, 202517.9718.0017.7217.8517.85-1.16%720,605
Jul 31, 202518.0218.1918.0218.0618.060.22%1,049,966
Jul 30, 202518.0418.2417.9718.0218.02-0.11%931,866
Jul 29, 202517.9318.1117.9318.0418.040.39%1,291,244
Jul 28, 202518.1618.2517.9317.9717.97-0.55%1,075,975
Jul 25, 202518.1018.1317.8618.0718.07-0.17%772,432
Jul 24, 202518.2318.5018.1018.1018.10-0.71%1,459,350
Jul 23, 202518.2518.3718.1718.2318.23-0.11%953,352
Jul 22, 202518.3318.4118.1618.2518.25-0.22%1,505,529
Jul 21, 202518.3618.4818.2218.2918.29-0.49%970,649