Brødrene A & O Johansen A/S (CPH:AOJ.B)
Denmark
· Delayed Price · Currency is DKK 85.40
-1.90 (-2.18%)
At close: Apr 28, 2026
Brødrene A & O Johansen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.40 | 87.50 | 85.40 | 85.40 | 85.40 | -2.18% | 20,551 |
| Apr 27, 2026 | 87.30 | 88.10 | 86.80 | 87.30 | 87.30 | - | 28,794 |
| Apr 24, 2026 | 89.90 | 89.90 | 86.40 | 87.30 | 87.30 | 0.34% | 15,293 |
| Apr 23, 2026 | 87.00 | 87.90 | 86.50 | 87.00 | 87.00 | -0.57% | 27,312 |
| Apr 22, 2026 | 88.90 | 89.20 | 87.50 | 87.50 | 87.50 | -1.46% | 14,486 |
| Apr 21, 2026 | 90.80 | 90.80 | 88.80 | 88.80 | 88.80 | -1.33% | 14,499 |
| Apr 20, 2026 | 90.00 | 90.60 | 89.40 | 90.00 | 90.00 | -0.66% | 7,976 |
| Apr 17, 2026 | 89.90 | 92.80 | 89.90 | 90.60 | 90.60 | 1.12% | 57,794 |
| Apr 16, 2026 | 88.10 | 90.00 | 88.10 | 89.60 | 89.60 | 1.82% | 47,598 |
| Apr 15, 2026 | 87.90 | 89.70 | 87.90 | 88.00 | 88.00 | 0.11% | 24,478 |
| Apr 14, 2026 | 87.20 | 88.30 | 87.20 | 87.90 | 87.90 | 1.03% | 19,289 |
| Apr 13, 2026 | 88.80 | 89.40 | 87.00 | 87.00 | 87.00 | -2.79% | 21,818 |
| Apr 10, 2026 | 88.90 | 89.90 | 87.40 | 89.50 | 89.50 | 2.64% | 17,616 |
| Apr 9, 2026 | 87.70 | 88.30 | 87.00 | 87.20 | 87.20 | -0.57% | 16,350 |
| Apr 8, 2026 | 86.60 | 88.90 | 86.60 | 87.70 | 87.70 | 1.98% | 42,369 |
| Apr 7, 2026 | 85.50 | 87.20 | 85.50 | 86.00 | 86.00 | -0.58% | 26,753 |
| Apr 1, 2026 | 85.10 | 86.60 | 85.10 | 86.50 | 86.50 | 1.76% | 33,134 |
| Mar 31, 2026 | 83.10 | 85.00 | 83.10 | 85.00 | 85.00 | 2.53% | 7,056 |
| Mar 30, 2026 | 83.10 | 83.90 | 82.40 | 82.90 | 82.90 | -0.60% | 12,698 |
| Mar 27, 2026 | 85.00 | 85.00 | 82.80 | 83.40 | 83.40 | -1.30% | 36,024 |
| Mar 26, 2026 | 84.00 | 85.00 | 83.30 | 84.50 | 84.50 | - | 12,502 |
| Mar 25, 2026 | 84.00 | 84.90 | 83.40 | 84.50 | 84.50 | 1.93% | 23,795 |
| Mar 24, 2026 | 84.00 | 84.70 | 82.50 | 82.90 | 82.90 | -1.43% | 41,588 |
| Mar 23, 2026 | 81.10 | 85.80 | 81.10 | 84.10 | 84.10 | -2.10% | 55,068 |
| Mar 20, 2026 | 86.60 | 87.20 | 85.60 | 85.90 | 82.15 | -0.92% | 28,919 |
| Mar 19, 2026 | 88.20 | 88.30 | 86.50 | 86.70 | 82.92 | -1.81% | 68,830 |
| Mar 18, 2026 | 91.00 | 91.10 | 88.30 | 88.30 | 84.45 | -1.12% | 29,239 |
| Mar 17, 2026 | 89.10 | 89.70 | 88.00 | 89.30 | 85.40 | 0.68% | 17,570 |
| Mar 16, 2026 | 88.60 | 89.40 | 87.30 | 88.70 | 84.83 | -0.11% | 37,205 |
| Mar 13, 2026 | 88.00 | 89.50 | 87.70 | 88.80 | 84.92 | 0.34% | 13,764 |
| Mar 12, 2026 | 88.60 | 89.00 | 87.60 | 88.50 | 84.64 | -0.11% | 39,303 |
| Mar 11, 2026 | 90.20 | 90.40 | 88.60 | 88.60 | 84.73 | -1.99% | 42,683 |
| Mar 10, 2026 | 89.10 | 91.00 | 88.70 | 90.40 | 86.45 | 1.92% | 20,095 |
| Mar 9, 2026 | 88.20 | 89.80 | 86.90 | 88.70 | 84.83 | -1.66% | 50,079 |
| Mar 6, 2026 | 91.20 | 91.90 | 90.20 | 90.20 | 86.26 | -0.88% | 33,410 |
| Mar 5, 2026 | 91.60 | 92.90 | 90.80 | 91.00 | 87.03 | -1.19% | 14,531 |
| Mar 4, 2026 | 90.70 | 92.50 | 90.70 | 92.10 | 88.08 | 1.21% | 17,422 |
| Mar 3, 2026 | 94.10 | 94.10 | 91.00 | 91.00 | 87.03 | -3.29% | 45,492 |
| Mar 2, 2026 | 94.90 | 95.50 | 93.40 | 94.10 | 89.99 | -1.88% | 25,920 |
| Feb 27, 2026 | 96.00 | 97.30 | 94.10 | 95.90 | 91.71 | -0.21% | 83,428 |
| Feb 26, 2026 | 97.10 | 97.50 | 94.00 | 96.10 | 91.90 | 3.78% | 76,579 |
| Feb 25, 2026 | 91.90 | 92.80 | 90.80 | 92.60 | 88.56 | 1.98% | 30,791 |
| Feb 24, 2026 | 92.00 | 92.00 | 90.60 | 90.80 | 86.84 | -1.30% | 112,262 |
| Feb 23, 2026 | 93.00 | 93.00 | 90.20 | 92.00 | 87.98 | -1.08% | 28,660 |
| Feb 20, 2026 | 93.90 | 93.90 | 92.40 | 93.00 | 88.94 | -0.96% | 37,573 |
| Feb 19, 2026 | 92.60 | 93.90 | 92.00 | 93.90 | 89.80 | 1.29% | 14,998 |
| Feb 18, 2026 | 93.10 | 93.20 | 91.60 | 92.70 | 88.65 | -0.86% | 12,003 |
| Feb 17, 2026 | 92.50 | 94.00 | 92.40 | 93.50 | 89.42 | 0.86% | 15,335 |
| Feb 16, 2026 | 92.70 | 93.10 | 91.90 | 92.70 | 88.65 | -0.32% | 17,744 |
| Feb 13, 2026 | 93.10 | 94.10 | 92.50 | 93.00 | 88.94 | 0.76% | 17,028 |
| Feb 12, 2026 | 92.80 | 93.40 | 91.60 | 92.30 | 88.27 | 0.44% | 14,001 |
| Feb 11, 2026 | 91.20 | 92.70 | 91.10 | 91.90 | 87.89 | 0.77% | 10,860 |
| Feb 10, 2026 | 92.70 | 92.70 | 90.80 | 91.20 | 87.22 | -1.08% | 53,809 |
| Feb 9, 2026 | 93.20 | 93.80 | 91.00 | 92.20 | 88.17 | 1.32% | 54,583 |
| Feb 6, 2026 | 89.80 | 91.30 | 89.50 | 91.00 | 87.03 | 1.68% | 22,016 |
| Feb 5, 2026 | 91.80 | 92.10 | 89.50 | 89.50 | 85.59 | -2.51% | 29,701 |
| Feb 4, 2026 | 92.90 | 93.00 | 91.60 | 91.80 | 87.79 | -1.61% | 16,274 |
| Feb 3, 2026 | 94.00 | 95.00 | 92.90 | 93.30 | 89.23 | -0.74% | 21,411 |
| Feb 2, 2026 | 91.60 | 94.10 | 90.60 | 94.00 | 89.90 | 2.29% | 20,599 |
| Jan 30, 2026 | 92.50 | 92.80 | 91.20 | 91.90 | 87.89 | -1.39% | 36,480 |
| Jan 29, 2026 | 93.00 | 94.00 | 92.50 | 93.20 | 89.13 | 0.22% | 23,467 |
| Jan 28, 2026 | 93.10 | 93.70 | 92.20 | 93.00 | 88.94 | -0.11% | 35,720 |
| Jan 27, 2026 | 94.00 | 94.00 | 93.00 | 93.10 | 89.04 | -1.06% | 75,177 |
| Jan 26, 2026 | 96.50 | 97.00 | 94.00 | 94.10 | 89.99 | -2.49% | 21,997 |
| Jan 23, 2026 | 97.80 | 98.00 | 95.70 | 96.50 | 92.29 | -1.43% | 17,815 |
| Jan 22, 2026 | 95.00 | 98.20 | 94.90 | 97.90 | 93.63 | 3.49% | 30,955 |
| Jan 21, 2026 | 94.00 | 94.80 | 91.60 | 94.60 | 90.47 | -0.53% | 21,970 |
| Jan 20, 2026 | 94.00 | 95.80 | 93.50 | 95.10 | 90.95 | -0.42% | 29,560 |
| Jan 19, 2026 | 97.70 | 97.70 | 93.90 | 95.50 | 91.33 | -2.25% | 36,295 |
| Jan 16, 2026 | 97.50 | 98.20 | 96.70 | 97.70 | 93.43 | 0.21% | 66,077 |
| Jan 15, 2026 | 96.10 | 98.00 | 95.50 | 97.50 | 93.24 | 2.09% | 55,041 |
| Jan 14, 2026 | 93.50 | 95.50 | 92.50 | 95.50 | 91.33 | 2.14% | 99,838 |
| Jan 13, 2026 | 94.00 | 94.00 | 92.30 | 93.50 | 89.42 | 0.32% | 18,169 |
| Jan 12, 2026 | 92.60 | 93.90 | 91.50 | 93.20 | 89.13 | 0.98% | 19,797 |
| Jan 9, 2026 | 92.50 | 93.50 | 91.40 | 92.30 | 88.27 | -0.43% | 34,245 |
| Jan 8, 2026 | 93.70 | 93.70 | 92.40 | 92.70 | 88.65 | -0.96% | 23,705 |
| Jan 7, 2026 | 93.00 | 93.80 | 92.00 | 93.60 | 89.51 | 0.43% | 18,618 |
| Jan 6, 2026 | 92.50 | 93.70 | 91.50 | 93.20 | 89.13 | 0.65% | 17,829 |
| Jan 5, 2026 | 93.10 | 93.60 | 92.20 | 92.60 | 88.56 | -1.38% | 18,013 |
| Jan 2, 2026 | 94.10 | 95.30 | 93.40 | 93.90 | 89.80 | -0.53% | 13,478 |
| Dec 30, 2025 | 94.00 | 95.00 | 93.20 | 94.40 | 90.28 | 0.64% | 29,750 |
| Dec 29, 2025 | 92.20 | 94.20 | 90.80 | 93.80 | 89.71 | 1.74% | 32,136 |
| Dec 23, 2025 | 90.80 | 93.20 | 90.60 | 92.20 | 88.17 | 1.43% | 19,785 |
| Dec 22, 2025 | 90.50 | 91.20 | 89.20 | 90.90 | 86.93 | -0.11% | 20,742 |
| Dec 19, 2025 | 91.90 | 91.90 | 90.50 | 91.00 | 87.03 | 0.55% | 7,983 |
| Dec 18, 2025 | 89.20 | 90.80 | 88.20 | 90.50 | 86.55 | 1.12% | 42,418 |
| Dec 17, 2025 | 89.00 | 90.00 | 88.50 | 89.50 | 85.59 | -0.44% | 17,080 |
| Dec 16, 2025 | 90.00 | 90.00 | 88.60 | 89.90 | 85.98 | -0.33% | 14,898 |
| Dec 15, 2025 | 91.80 | 91.90 | 89.70 | 90.20 | 86.26 | -1.85% | 14,748 |
| Dec 12, 2025 | 93.20 | 93.20 | 91.40 | 91.90 | 87.89 | 0.44% | 24,883 |
| Dec 11, 2025 | 90.50 | 92.00 | 89.80 | 91.50 | 87.51 | 0.99% | 11,230 |
| Dec 10, 2025 | 91.00 | 91.30 | 89.90 | 90.60 | 86.64 | -0.33% | 17,969 |
| Dec 9, 2025 | 92.30 | 92.50 | 90.50 | 90.90 | 86.93 | -1.52% | 20,122 |
| Dec 8, 2025 | 93.80 | 94.50 | 91.60 | 92.30 | 88.27 | -1.81% | 21,408 |
| Dec 5, 2025 | 95.10 | 95.50 | 93.90 | 94.00 | 89.90 | -0.63% | 11,698 |
| Dec 4, 2025 | 93.40 | 95.30 | 92.60 | 94.60 | 90.47 | 1.39% | 16,689 |
| Dec 3, 2025 | 93.40 | 93.50 | 92.30 | 93.30 | 89.23 | -0.11% | 15,373 |
| Dec 2, 2025 | 96.10 | 96.10 | 93.00 | 93.40 | 89.32 | -2.10% | 24,375 |
| Dec 1, 2025 | 94.10 | 95.80 | 92.60 | 95.40 | 91.24 | 1.71% | 18,895 |
| Nov 28, 2025 | 94.60 | 94.60 | 93.10 | 93.80 | 89.71 | -0.53% | 6,359 |