Skip to main content
Alm. Brand A/S (CPH:ALMB)
Denmark flag Denmark · Delayed Price · Currency is DKK
14.96
-0.32 (-2.09%)
Apr 28, 2026, 4:59 PM CET

Alm. Brand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6316.3314.0115.06--1.44%7,517,863
Apr 27, 202615.3115.3115.1415.2815.28-0.65%1,252,021
Apr 24, 202615.3715.4515.2815.3815.38-0.39%842,814
Apr 23, 202615.4515.5115.3315.4415.44-0.06%1,364,972
Apr 22, 202615.7015.7815.4515.4515.45-0.32%1,346,490
Apr 21, 202615.5015.7015.4115.5015.50-0.06%826,217
Apr 20, 202615.5815.6215.4815.5115.51-0.70%831,509
Apr 17, 202615.6415.7815.5815.6215.62-0.32%848,480
Apr 16, 202615.5315.7815.4515.6715.670.90%1,081,997
Apr 15, 202615.3915.6915.3915.5315.531.50%1,912,813
Apr 14, 202615.1015.3315.0315.3015.302.89%3,342,646
Apr 13, 202614.9615.0414.8114.8714.87-0.87%796,225
Apr 10, 202615.0015.1614.6315.0015.00-2.09%1,962,965
Apr 9, 202615.5415.5615.0315.3214.66-1.42%2,515,465
Apr 8, 202615.7715.8515.3315.5414.87-2,208,859
Apr 7, 202615.8515.9215.4615.5414.87-1.83%1,432,358
Apr 1, 202615.8615.9715.7815.8315.150.57%1,000,336
Mar 31, 202615.4915.9715.4915.7415.061.61%985,570
Mar 30, 202615.4515.5415.3115.4914.830.32%737,195
Mar 27, 202615.5015.5115.3015.4414.78-902,541
Mar 26, 202615.4115.4915.2615.4414.780.26%1,363,504
Mar 25, 202615.5015.6015.4015.4014.740.13%853,232
Mar 24, 202615.5815.6815.3115.3814.72-1.66%1,088,243
Mar 23, 202615.7015.8315.3315.6414.97-1.20%1,164,949
Mar 20, 202615.9216.0115.7315.8315.15-0.57%2,852,003
Mar 19, 202615.9516.2815.9015.9215.24-0.75%974,922
Mar 18, 202616.2116.3016.0416.0415.35-0.50%618,305
Mar 17, 202616.2916.2916.1016.1215.430.06%1,787,497
Mar 16, 202616.0616.1516.0216.1115.420.12%1,130,535
Mar 13, 202616.1016.2216.0616.0915.400.25%856,157
Mar 12, 202616.1216.1815.9516.0515.36-0.31%1,484,107
Mar 11, 202616.3516.3516.0616.1015.41-1.35%1,294,469
Mar 10, 202616.2416.4316.2416.3215.621.12%1,514,033
Mar 9, 202616.1916.2515.9016.1415.45-0.37%1,355,658
Mar 6, 202616.3016.5216.1416.2015.50-0.55%1,513,117
Mar 5, 202616.1616.4516.1616.2915.59-0.55%1,263,809
Mar 4, 202615.9316.3815.9316.3815.682.82%1,118,976
Mar 3, 202616.2616.2615.7915.9315.25-2.51%1,560,094
Mar 2, 202616.2716.3716.1116.3415.64-0.55%1,144,590
Feb 27, 202616.1516.4516.1016.4315.721.23%2,210,879
Feb 26, 202616.2016.2915.9816.2315.530.43%1,432,412
Feb 25, 202616.0916.3016.0716.1615.47-0.12%1,004,843
Feb 24, 202616.7116.7116.0316.1815.49-3.17%1,555,455
Feb 23, 202616.7717.0216.6816.7115.99-0.59%931,299
Feb 20, 202616.6016.8216.6016.8116.091.08%632,492
Feb 19, 202616.6516.8516.6016.6315.92-0.42%1,168,597
Feb 18, 202616.5516.7716.4516.7015.981.03%1,228,068
Feb 17, 202616.4016.5316.2616.5315.820.79%1,624,239
Feb 16, 202616.2516.4416.1716.4015.701.55%2,553,285
Feb 13, 202616.5216.6316.0716.1515.46-2.42%1,497,486
Feb 12, 202616.4716.6916.4716.5515.840.49%1,692,474
Feb 11, 202616.5116.7416.4616.4715.76-0.24%1,733,990
Feb 10, 202616.9616.9616.4916.5115.80-2.60%3,082,249
Feb 9, 202617.0617.2116.9516.9516.22-0.70%1,510,936
Feb 6, 202617.1617.2817.0617.0716.34-0.35%977,081
Feb 5, 202617.2517.3917.1317.1316.39-0.98%957,410
Feb 4, 202617.5417.6017.2917.3016.56-0.86%1,660,664
Feb 3, 202617.6317.7517.3917.4516.70-1.02%1,494,785
Feb 2, 202617.4417.7117.3517.6316.871.03%1,108,631
Jan 30, 202617.2117.4517.1817.4516.701.28%2,769,539
Jan 29, 202618.2218.2217.2317.2316.49-4.60%3,591,075
Jan 28, 202618.2218.2418.0018.0617.28-0.88%2,061,673
Jan 27, 202618.2118.3318.1918.2217.440.66%869,248
Jan 26, 202618.1618.2318.0818.1017.32-0.33%1,272,708
Jan 23, 202618.6718.7018.1618.1617.38-2.42%1,662,663
Jan 22, 202618.5718.8218.5418.6117.810.81%1,646,999
Jan 21, 202618.1518.7718.1018.4617.671.21%2,900,799
Jan 20, 202618.3118.3318.1118.2417.46-0.49%1,031,446
Jan 19, 202618.2418.3418.1118.3317.54-0.49%2,344,544
Jan 16, 202618.4018.6918.3318.4217.63-0.43%1,269,767
Jan 15, 202618.3018.5518.2718.5017.711.04%952,605
Jan 14, 202618.6719.1418.2918.3117.520.55%1,907,121
Jan 13, 202618.1718.3318.0818.2117.43-1,000,711
Jan 12, 202618.0018.2217.9618.2117.430.83%809,238
Jan 9, 202618.0918.0917.8018.0617.28-0.17%964,748
Jan 8, 202618.1218.1318.0018.0917.310.11%1,364,632
Jan 7, 202618.6718.6718.0218.0717.29-3.06%1,145,818
Jan 6, 202618.4618.7318.3118.6417.840.98%748,985
Jan 5, 202618.6018.6418.3518.4617.67-0.75%942,893
Jan 2, 202618.9018.9118.6018.6017.80-1.59%711,741
Dec 30, 202518.6919.0018.6318.9018.090.69%929,446
Dec 29, 202518.8018.8018.6318.7717.96-0.27%623,217
Dec 23, 202518.5518.8818.5518.8218.011.73%719,567
Dec 22, 202518.1518.5018.1518.5017.711.93%1,541,129
Dec 19, 202517.9618.1817.9218.1517.371.06%2,555,673
Dec 18, 202517.9018.0817.8817.9617.190.17%1,081,036
Dec 17, 202518.0918.1717.8817.9317.16-0.88%1,382,996
Dec 16, 202518.2518.3018.0718.0917.31-0.88%628,256
Dec 15, 202518.1018.3618.0218.2517.471.39%1,405,213
Dec 12, 202518.1218.2518.0018.0017.23-0.66%1,048,267
Dec 11, 202517.9618.1517.9618.1217.340.89%868,984
Dec 10, 202517.7918.0517.7017.9617.190.96%1,219,581
Dec 9, 202517.7317.9217.7317.7917.030.28%1,364,353
Dec 8, 202517.7517.8817.7317.7416.98-0.11%651,986
Dec 5, 202517.8017.9017.7317.7617.00-0.56%946,646
Dec 4, 202517.6517.8617.5717.8617.091.30%1,381,791
Dec 3, 202518.1818.2017.6217.6316.87-3.13%2,718,730
Dec 2, 202517.9618.2517.9618.2017.420.55%671,458
Dec 1, 202518.0318.1317.9418.1017.320.11%1,153,934
Nov 28, 202518.2518.2618.0218.0817.30-0.60%1,044,556