Skip to main content
Alm. Brand A/S (CPH:ALMB)
Denmark flag Denmark · Delayed Price · Currency is DKK
16.28
-0.10 (-0.61%)
Mar 5, 2026, 9:30 AM CET

Alm. Brand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202615.9316.3815.9316.3816.382.82%1,118,976
Mar 3, 202616.2616.2615.7915.9315.93-2.51%1,560,094
Mar 2, 202616.2716.3716.1116.3416.34-0.55%1,144,590
Feb 27, 202616.1516.4516.1016.4316.431.23%2,210,879
Feb 26, 202616.2016.2915.9816.2316.230.43%1,432,412
Feb 25, 202616.0916.3016.0716.1616.16-0.12%1,004,843
Feb 24, 202616.7116.7116.0316.1816.18-3.17%1,555,455
Feb 23, 202616.7717.0216.6816.7116.71-0.59%931,299
Feb 20, 202616.6016.8216.6016.8116.811.08%632,492
Feb 19, 202616.6516.8516.6016.6316.63-0.42%1,168,597
Feb 18, 202616.5516.7716.4516.7016.701.03%1,228,068
Feb 17, 202616.4016.5316.2616.5316.530.79%1,624,239
Feb 16, 202616.2516.4416.1716.4016.401.55%2,553,285
Feb 13, 202616.5216.6316.0716.1516.15-2.42%1,497,486
Feb 12, 202616.4716.6916.4716.5516.550.49%1,692,474
Feb 11, 202616.5116.7416.4616.4716.47-0.24%1,733,990
Feb 10, 202616.9616.9616.4916.5116.51-2.60%3,082,249
Feb 9, 202617.0617.2116.9516.9516.95-0.70%1,510,936
Feb 6, 202617.1617.2817.0617.0717.07-0.35%977,081
Feb 5, 202617.2517.3917.1317.1317.13-0.98%957,410
Feb 4, 202617.5417.6017.2917.3017.30-0.86%1,660,664
Feb 3, 202617.6317.7517.3917.4517.45-1.02%1,494,785
Feb 2, 202617.4417.7117.3517.6317.631.03%1,108,631
Jan 30, 202617.2117.4517.1817.4517.451.28%2,769,539
Jan 29, 202618.2218.2217.2317.2317.23-4.60%3,591,075
Jan 28, 202618.2218.2418.0018.0618.06-0.88%2,061,673
Jan 27, 202618.2118.3318.1918.2218.220.66%869,248
Jan 26, 202618.1618.2318.0818.1018.10-0.33%1,272,708
Jan 23, 202618.6718.7018.1618.1618.16-2.42%1,662,663
Jan 22, 202618.5718.8218.5418.6118.610.81%1,646,999
Jan 21, 202618.1518.7718.1018.4618.461.21%2,900,799
Jan 20, 202618.3118.3318.1118.2418.24-0.49%1,031,446
Jan 19, 202618.2418.3418.1118.3318.33-0.49%2,344,544
Jan 16, 202618.4018.6918.3318.4218.42-0.43%1,269,767
Jan 15, 202618.3018.5518.2718.5018.501.04%952,605
Jan 14, 202618.6719.1418.2918.3118.310.55%1,907,121
Jan 13, 202618.1718.3318.0818.2118.21-1,000,711
Jan 12, 202618.0018.2217.9618.2118.210.83%809,238
Jan 9, 202618.0918.0917.8018.0618.06-0.17%964,748
Jan 8, 202618.1218.1318.0018.0918.090.11%1,364,632
Jan 7, 202618.6718.6718.0218.0718.07-3.06%1,145,818
Jan 6, 202618.4618.7318.3118.6418.640.98%748,985
Jan 5, 202618.6018.6418.3518.4618.46-0.75%942,893
Jan 2, 202618.9018.9118.6018.6018.60-1.59%711,741
Dec 30, 202518.6919.0018.6318.9018.900.69%929,446
Dec 29, 202518.8018.8018.6318.7718.77-0.27%623,217
Dec 23, 202518.5518.8818.5518.8218.821.73%719,567
Dec 22, 202518.1518.5018.1518.5018.501.93%1,541,129
Dec 19, 202517.9618.1817.9218.1518.151.06%2,555,673
Dec 18, 202517.9018.0817.8817.9617.960.17%1,081,036
Dec 17, 202518.0918.1717.8817.9317.93-0.88%1,382,996
Dec 16, 202518.2518.3018.0718.0918.09-0.88%628,256
Dec 15, 202518.1018.3618.0218.2518.251.39%1,405,213
Dec 12, 202518.1218.2518.0018.0018.00-0.66%1,048,267
Dec 11, 202517.9618.1517.9618.1218.120.89%868,984
Dec 10, 202517.7918.0517.7017.9617.960.96%1,219,581
Dec 9, 202517.7317.9217.7317.7917.790.28%1,364,353
Dec 8, 202517.7517.8817.7317.7417.74-0.11%651,986
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