Brødrene A & O Johansen A/S (CPH:AOJ.B)
Denmark
· Delayed Price · Currency is DKK 94.00
-0.60 (-0.63%)
At close: Dec 5, 2025
Brødrene A & O Johansen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.10 | 95.50 | 93.90 | 94.00 | 94.00 | -0.63% | 11,698 |
| Dec 4, 2025 | 93.40 | 95.30 | 92.60 | 94.60 | 94.60 | 1.39% | 16,689 |
| Dec 3, 2025 | 93.40 | 93.50 | 92.30 | 93.30 | 93.30 | -0.11% | 15,373 |
| Dec 2, 2025 | 96.10 | 96.10 | 93.00 | 93.40 | 93.40 | -2.10% | 24,375 |
| Dec 1, 2025 | 94.10 | 95.80 | 92.60 | 95.40 | 95.40 | 1.71% | 18,895 |
| Nov 28, 2025 | 94.60 | 94.60 | 93.10 | 93.80 | 93.80 | -0.53% | 6,359 |
| Nov 27, 2025 | 92.90 | 94.70 | 91.80 | 94.30 | 94.30 | 1.95% | 22,352 |
| Nov 26, 2025 | 94.50 | 94.50 | 91.80 | 92.50 | 92.50 | 0.22% | 9,646 |
| Nov 25, 2025 | 91.50 | 92.80 | 90.80 | 92.30 | 92.30 | 0.87% | 10,715 |
| Nov 24, 2025 | 91.70 | 92.00 | 89.70 | 91.50 | 91.50 | 1.78% | 19,695 |
| Nov 21, 2025 | 88.00 | 90.00 | 87.90 | 89.90 | 89.90 | 0.67% | 25,391 |
| Nov 20, 2025 | 89.80 | 90.50 | 88.80 | 89.30 | 89.30 | -0.56% | 16,455 |
| Nov 19, 2025 | 89.20 | 90.20 | 88.10 | 89.80 | 89.80 | 1.24% | 25,980 |
| Nov 18, 2025 | 89.90 | 90.70 | 87.60 | 88.70 | 88.70 | -3.06% | 25,352 |
| Nov 17, 2025 | 92.00 | 92.70 | 91.30 | 91.50 | 91.50 | -0.54% | 7,109 |
| Nov 14, 2025 | 92.60 | 92.70 | 91.20 | 92.00 | 92.00 | -1.08% | 18,000 |
| Nov 13, 2025 | 91.40 | 93.50 | 91.40 | 93.00 | 93.00 | 0.32% | 16,896 |
| Nov 12, 2025 | 92.80 | 93.70 | 92.20 | 92.70 | 92.70 | -0.11% | 10,868 |
| Nov 11, 2025 | 93.60 | 93.60 | 92.00 | 92.80 | 92.80 | -0.11% | 46,799 |
| Nov 10, 2025 | 92.30 | 94.00 | 92.30 | 92.90 | 92.90 | 1.64% | 25,712 |
| Nov 7, 2025 | 94.00 | 94.00 | 91.00 | 91.40 | 91.40 | -2.14% | 18,226 |
| Nov 6, 2025 | 97.80 | 98.00 | 93.40 | 93.40 | 93.40 | -4.11% | 66,636 |
| Nov 5, 2025 | 98.10 | 98.20 | 97.00 | 97.40 | 97.40 | -0.61% | 21,610 |
| Nov 4, 2025 | 99.80 | 99.80 | 96.80 | 98.00 | 98.00 | - | 34,979 |
| Nov 3, 2025 | 97.00 | 98.90 | 96.60 | 98.00 | 98.00 | 1.03% | 44,007 |
| Oct 31, 2025 | 97.50 | 98.20 | 96.30 | 97.00 | 97.00 | -0.51% | 50,198 |
| Oct 30, 2025 | 97.60 | 98.00 | 91.50 | 97.50 | 97.50 | -6.97% | 155,211 |
| Oct 29, 2025 | 104.00 | 105.60 | 103.60 | 104.80 | 104.80 | 1.16% | 22,363 |
| Oct 28, 2025 | 102.20 | 104.00 | 102.00 | 103.60 | 103.60 | 0.58% | 21,909 |
| Oct 27, 2025 | 104.40 | 104.80 | 102.20 | 103.00 | 103.00 | -0.58% | 13,214 |
| Oct 24, 2025 | 104.00 | 104.60 | 102.20 | 103.60 | 103.60 | -1.15% | 10,820 |
| Oct 23, 2025 | 104.00 | 105.00 | 102.80 | 104.80 | 104.80 | 1.35% | 17,570 |
| Oct 22, 2025 | 103.80 | 104.20 | 102.80 | 103.40 | 103.40 | -0.39% | 12,717 |
| Oct 21, 2025 | 104.80 | 105.00 | 102.80 | 103.80 | 103.80 | -0.95% | 23,438 |
| Oct 20, 2025 | 101.80 | 104.80 | 101.20 | 104.80 | 104.80 | 2.75% | 24,145 |
| Oct 17, 2025 | 102.40 | 102.40 | 99.80 | 102.00 | 102.00 | -0.39% | 20,039 |
| Oct 16, 2025 | 102.20 | 102.80 | 101.00 | 102.40 | 102.40 | 1.79% | 12,005 |
| Oct 15, 2025 | 100.80 | 102.60 | 100.60 | 100.60 | 100.60 | -0.20% | 17,092 |
| Oct 14, 2025 | 101.40 | 101.60 | 98.40 | 100.80 | 100.80 | -0.59% | 22,117 |
| Oct 13, 2025 | 103.40 | 103.40 | 101.40 | 101.40 | 101.40 | -1.93% | 24,152 |
| Oct 10, 2025 | 104.40 | 105.00 | 103.00 | 103.40 | 103.40 | -0.58% | 57,272 |
| Oct 9, 2025 | 100.00 | 105.40 | 99.60 | 104.00 | 104.00 | 5.91% | 208,401 |
| Oct 8, 2025 | 97.10 | 98.20 | 96.40 | 98.20 | 98.20 | 0.20% | 14,158 |
| Oct 7, 2025 | 97.40 | 98.70 | 96.50 | 98.00 | 98.00 | 0.62% | 28,241 |
| Oct 6, 2025 | 96.50 | 98.00 | 95.90 | 97.40 | 97.40 | 0.62% | 20,015 |
| Oct 3, 2025 | 96.00 | 96.80 | 94.30 | 96.80 | 96.80 | 0.94% | 24,309 |
| Oct 2, 2025 | 95.20 | 96.40 | 94.30 | 95.90 | 95.90 | 0.74% | 23,520 |
| Oct 1, 2025 | 94.70 | 95.60 | 94.70 | 95.20 | 95.20 | 0.21% | 7,938 |
| Sep 30, 2025 | 94.50 | 95.40 | 94.00 | 95.00 | 95.00 | -0.73% | 16,657 |
| Sep 29, 2025 | 96.50 | 97.00 | 95.20 | 95.70 | 95.70 | -0.10% | 13,177 |
| Sep 26, 2025 | 95.00 | 95.90 | 94.30 | 95.80 | 95.80 | 0.84% | 15,333 |
| Sep 25, 2025 | 95.80 | 96.00 | 93.90 | 95.00 | 95.00 | -0.94% | 19,037 |
| Sep 24, 2025 | 96.10 | 97.30 | 95.60 | 95.90 | 95.90 | -0.52% | 8,065 |
| Sep 23, 2025 | 97.00 | 97.20 | 96.00 | 96.40 | 96.40 | -0.31% | 14,468 |
| Sep 22, 2025 | 98.00 | 98.00 | 96.60 | 96.70 | 96.70 | -1.53% | 21,770 |
| Sep 19, 2025 | 98.60 | 98.60 | 96.80 | 98.20 | 98.20 | -0.41% | 26,769 |
| Sep 18, 2025 | 97.10 | 98.60 | 97.10 | 98.60 | 98.60 | 1.23% | 7,824 |
| Sep 17, 2025 | 98.10 | 98.10 | 96.70 | 97.40 | 97.40 | -0.71% | 10,505 |
| Sep 16, 2025 | 97.50 | 98.70 | 96.50 | 98.10 | 98.10 | 0.62% | 23,692 |
| Sep 15, 2025 | 98.20 | 99.00 | 97.50 | 97.50 | 97.50 | -0.61% | 13,447 |
| Sep 12, 2025 | 98.80 | 99.30 | 97.30 | 98.10 | 98.10 | 0.10% | 12,962 |
| Sep 11, 2025 | 97.00 | 98.80 | 96.30 | 98.00 | 98.00 | 1.14% | 11,206 |
| Sep 10, 2025 | 98.00 | 98.30 | 96.70 | 96.90 | 96.90 | -1.52% | 35,689 |
| Sep 9, 2025 | 100.60 | 101.00 | 98.40 | 98.40 | 98.40 | -2.19% | 11,034 |
| Sep 8, 2025 | 100.00 | 100.80 | 99.60 | 100.60 | 100.60 | 1.51% | 40,302 |
| Sep 5, 2025 | 98.60 | 99.70 | 98.20 | 99.10 | 99.10 | 0.51% | 21,981 |
| Sep 4, 2025 | 96.90 | 98.90 | 96.80 | 98.60 | 98.60 | 2.39% | 16,208 |
| Sep 3, 2025 | 94.20 | 97.10 | 94.20 | 96.30 | 96.30 | 2.23% | 17,766 |
| Sep 2, 2025 | 96.70 | 97.20 | 94.20 | 94.20 | 94.20 | -2.59% | 30,317 |
| Sep 1, 2025 | 97.60 | 99.30 | 96.70 | 96.70 | 96.70 | -0.92% | 10,439 |
| Aug 29, 2025 | 99.00 | 99.00 | 97.60 | 97.60 | 97.60 | -1.41% | 13,705 |
| Aug 28, 2025 | 98.70 | 99.50 | 97.60 | 99.00 | 99.00 | 0.30% | 19,704 |
| Aug 27, 2025 | 98.40 | 99.20 | 97.50 | 98.70 | 98.70 | 0.71% | 20,079 |
| Aug 26, 2025 | 97.70 | 98.80 | 96.50 | 98.00 | 98.00 | 0.31% | 15,271 |
| Aug 25, 2025 | 99.50 | 99.50 | 97.70 | 97.70 | 97.70 | -1.91% | 9,945 |
| Aug 22, 2025 | 99.90 | 100.00 | 98.00 | 99.60 | 99.60 | 0.40% | 22,346 |
| Aug 21, 2025 | 99.70 | 99.90 | 98.80 | 99.20 | 99.20 | -0.10% | 32,053 |
| Aug 20, 2025 | 96.80 | 99.40 | 96.40 | 99.30 | 99.30 | 3.01% | 46,404 |
| Aug 19, 2025 | 96.10 | 97.50 | 94.80 | 96.40 | 96.40 | 0.42% | 57,862 |
| Aug 18, 2025 | 96.50 | 97.40 | 94.40 | 96.00 | 96.00 | -0.21% | 28,870 |
| Aug 15, 2025 | 91.10 | 98.00 | 91.10 | 96.20 | 96.20 | 10.45% | 113,526 |
| Aug 14, 2025 | 88.80 | 88.80 | 86.80 | 87.10 | 87.10 | -1.02% | 17,782 |
| Aug 13, 2025 | 86.50 | 88.90 | 86.30 | 88.00 | 88.00 | -0.56% | 14,204 |
| Aug 12, 2025 | 88.90 | 89.50 | 87.50 | 88.50 | 88.50 | -0.45% | 15,959 |
| Aug 11, 2025 | 87.70 | 90.30 | 87.00 | 88.90 | 88.90 | 1.72% | 42,237 |
| Aug 8, 2025 | 91.50 | 92.30 | 86.80 | 87.40 | 87.40 | -4.48% | 59,823 |
| Aug 7, 2025 | 89.70 | 92.10 | 89.70 | 91.50 | 91.50 | 0.77% | 27,395 |
| Aug 6, 2025 | 93.00 | 93.00 | 90.80 | 90.80 | 90.80 | -1.52% | 18,686 |
| Aug 5, 2025 | 91.70 | 93.00 | 91.70 | 92.20 | 92.20 | 0.55% | 7,713 |
| Aug 4, 2025 | 94.30 | 94.40 | 90.90 | 91.70 | 91.70 | -1.40% | 29,260 |
| Aug 1, 2025 | 92.60 | 93.80 | 91.90 | 93.00 | 93.00 | - | 25,984 |
| Jul 31, 2025 | 91.60 | 93.60 | 90.10 | 93.00 | 93.00 | 1.31% | 34,697 |
| Jul 30, 2025 | 94.00 | 94.00 | 91.80 | 91.80 | 91.80 | -2.55% | 14,791 |
| Jul 29, 2025 | 95.00 | 96.00 | 94.00 | 94.20 | 94.20 | -0.63% | 17,226 |
| Jul 28, 2025 | 96.00 | 97.10 | 94.70 | 94.80 | 94.80 | -0.94% | 16,413 |
| Jul 25, 2025 | 98.10 | 98.30 | 95.70 | 95.70 | 95.70 | -2.35% | 10,642 |
| Jul 24, 2025 | 96.10 | 98.00 | 96.00 | 98.00 | 98.00 | 1.77% | 34,603 |
| Jul 23, 2025 | 94.20 | 96.40 | 94.20 | 96.30 | 96.30 | 2.23% | 23,316 |
| Jul 22, 2025 | 94.50 | 95.00 | 93.60 | 94.20 | 94.20 | 0.11% | 26,659 |
| Jul 21, 2025 | 94.50 | 95.30 | 94.00 | 94.10 | 94.10 | -0.21% | 11,034 |