Alm. Brand A/S - Price History

Monthly price history for ALMB.CO (Alm. Brand A/S)

DateAdjusted priceReal price
May 2024 DKK13.05 DKK13.05
April 2024 DKK12.15 DKK12.15
March 2024 DKK13.16 DKK13.16
February 2024 DKK13 DKK13
January 2024 DKK12.53 DKK12.53
December 2023 DKK11.93 DKK11.93
November 2023 DKK11.25 DKK11.25
October 2023 DKK10.20 DKK10.20
September 2023 DKK10.59 DKK10.59
August 2023 DKK11.38 DKK11.38
July 2023 DKK10.81 DKK10.81
June 2023 DKK10.68 DKK10.68
May 2023 DKK11.13 DKK11.13
April 2023 DKK12.49 DKK12.49
March 2023 DKK12.52 DKK12.82
February 2023 DKK12.80 DKK13.11
January 2023 DKK12.36 DKK12.66
December 2022 DKK10.98 DKK11.25
November 2022 DKK11.42 DKK11.70
October 2022 DKK10.06 DKK10.30
September 2022 DKK9.08 DKK9.30
August 2022 DKK10.61 DKK10.87
July 2022 DKK10.67 DKK10.93
June 2022 DKK10.16 DKK10.41
May 2022 DKK11.56 DKK11.84
April 2022 DKK11.98 DKK12.27
March 2022 DKK11.02 DKK11.56
February 2022 DKK10.34 DKK10.84
January 2022 DKK11.94 DKK12.52
December 2021 DKK12.15 DKK12.74
November 2021 DKK10.85 DKK11.38
October 2021 DKK11.59 DKK49.60
September 2021 DKK42.91 DKK183.65
August 2021 DKK47.30 DKK202.42
July 2021 DKK43.44 DKK185.89
June 2021 DKK43.30 DKK185.28
May 2021 DKK59.89 DKK256.29
April 2021 DKK67.04 DKK286.90
March 2021 DKK70.28 DKK303.63
February 2021 DKK66.50 DKK287.30
January 2021 DKK64.99 DKK280.77
December 2020 DKK67.62 DKK299.55
November 2020 DKK67.90 DKK300.77
October 2020 DKK67.34 DKK298.32
September 2020 DKK66.98 DKK296.69
August 2020 DKK61.91 DKK274.24
July 2020 DKK59.51 DKK263.63
June 2020 DKK57.03 DKK252.62
May 2020 DKK54.26 DKK240.37
April 2020 DKK49.20 DKK217.93
March 2020 DKK45.58 DKK201.93
February 2020 DKK51.73 DKK229.15
January 2020 DKK55 DKK243.64
December 2019 DKK54.49 DKK241.39
November 2019 DKK51.36 DKK227.52
October 2019 DKK50.21 DKK222.42
September 2019 DKK49.61 DKK219.76
August 2019 DKK48.69 DKK215.68
July 2019 DKK55.74 DKK246.90
June 2019 DKK53.39 DKK236.50
May 2019 DKK53.06 DKK235.07
April 2019 DKK58.45 DKK258.94
March 2019 DKK52.59 DKK234.25
February 2019 DKK51.58 DKK229.76
January 2019 DKK51.21 DKK228.13
December 2018 DKK45.58 DKK203.03
November 2018 DKK47.91 DKK213.44
October 2018 DKK50.66 DKK225.68
September 2018 DKK50.30 DKK224.05
August 2018 DKK50.39 DKK224.46
July 2018 DKK60.65 DKK270.16
June 2018 DKK57.44 DKK255.88
May 2018 DKK59.09 DKK263.22
April 2018 DKK59.58 DKK266.90
March 2018 DKK56.02 DKK250.98
February 2018 DKK62.95 DKK282
January 2018 DKK67.32 DKK301.59
December 2017 DKK73.79 DKK330.56
November 2017 DKK65.14 DKK291.79
October 2017 DKK60.12 DKK269.35
September 2017 DKK56.48 DKK253.02
August 2017 DKK55.57 DKK248.94
July 2017 DKK57.39 DKK257.10
June 2017 DKK52.84 DKK236.70
May 2017 DKK52.38 DKK234.66
April 2017 DKK51.02 DKK228.54
March 2017 DKK51.16 DKK230.58
February 2017 DKK52.51 DKK236.70
January 2017 DKK48.89 DKK220.38
December 2016 DKK48.89 DKK220.38
November 2016 DKK47.53 DKK214.25
October 2016 DKK46.18 DKK208.13
September 2016 DKK45.72 DKK206.09
August 2016 DKK45.27 DKK204.05
July 2016 DKK40.83 DKK184.05
June 2016 DKK40.38 DKK182.01
May 2016 DKK44.55 DKK200.79
April 2016 DKK43.40 DKK197.11
March 2016 DKK43.13 DKK195.89
February 2016 DKK39.26 DKK178.34
January 2016 DKK41.33 DKK187.73
December 2015 DKK43.49 DKK197.52
November 2015 DKK40.97 DKK186.09
October 2015 DKK34.59 DKK157.12
September 2015 DKK34.50 DKK156.71
August 2015 DKK35.76 DKK162.42
July 2015 DKK39.36 DKK178.75
June 2015 DKK38.46 DKK174.67
May 2015 DKK40.88 DKK185.69
April 2015 DKK39.26 DKK178.34
March 2015 DKK40.59 DKK184.87
February 2015 DKK35.76 DKK162.83
January 2015 DKK30.65 DKK139.57
December 2014 DKK29.30 DKK133.45
November 2014 DKK28.05 DKK127.74
October 2014 DKK29.03 DKK132.22
September 2014 DKK30.29 DKK137.94
August 2014 DKK27.96 DKK127.33
July 2014 DKK25.63 DKK116.72
June 2014 DKK25.36 DKK115.49
May 2014 DKK23.93 DKK108.96
April 2014 DKK23.39 DKK106.51
March 2014 DKK23.66 DKK107.74
February 2014 DKK24.20 DKK110.19
January 2014 DKK23.30 DKK106.11
December 2013 DKK21.60 DKK98.35
November 2013 DKK19.45 DKK88.56
October 2013 DKK19.27 DKK87.74
September 2013 DKK17.56 DKK79.99
August 2013 DKK16.49 DKK75.09
July 2013 DKK16.85 DKK76.72
June 2013 DKK15.77 DKK71.83
May 2013 DKK17.20 DKK78.36
April 2013 DKK18.28 DKK83.25
March 2013 DKK18.10 DKK82.44
February 2013 DKK16.04 DKK73.05
January 2013 DKK15.14 DKK68.97
December 2012 DKK12.55 DKK57.13
November 2012 DKK12.37 DKK56.32
October 2012 DKK12.81 DKK58.36
September 2012 DKK13.17 DKK59.99
August 2012 DKK12.72 DKK57.95
July 2012 DKK10.57 DKK48.16
June 2012 DKK10.57 DKK48.16
May 2012 DKK10.57 DKK48.16
April 2012 DKK10.13 DKK46.12
March 2012 DKK10.30 DKK46.93
February 2012 DKK10.22 DKK46.52
January 2012 DKK8.60 DKK39.18
December 2011 DKK7.30 DKK33.26
November 2011 DKK6.45 DKK29.38
October 2011 DKK6.99 DKK31.83
September 2011 DKK6.36 DKK28.98
August 2011 DKK7.62 DKK34.69
July 2011 DKK9.95 DKK45.30
June 2011 DKK10.13 DKK46.12
May 2011 DKK10.75 DKK48.97
April 2011 DKK10.13 DKK46.12
March 2011 DKK10.13 DKK46.12
February 2011 DKK9.68 DKK44.08
January 2011 DKK11.11 DKK50.60
December 2010 DKK12.72 DKK57.95
November 2010 DKK12.39 DKK153.04
October 2010 DKK13.84 DKK170.99
September 2010 DKK15.69 DKK193.85
August 2010 DKK19 DKK234.66
July 2010 DKK20.65 DKK255.06
June 2010 DKK20.81 DKK257.10
May 2010 DKK23.62 DKK291.79
April 2010 DKK26.76 DKK330.56
March 2010 DKK31.22 DKK385.66
February 2010 DKK27.42 DKK338.72
January 2010 DKK31.05 DKK383.62
December 2009 DKK30.06 DKK371.37
November 2009 DKK33.86 DKK418.30
October 2009 DKK40.96 DKK506.04
September 2009 DKK39.81 DKK491.76
August 2009 DKK35.35 DKK436.67
July 2009 DKK33.20 DKK410.14
June 2009 DKK32.04 DKK395.86
May 2009 DKK35.18 DKK434.63
April 2009 DKK27.26 DKK336.68
March 2009 DKK19.82 DKK244.86
February 2009 DKK23.79 DKK293.83
January 2009 DKK26.59 DKK328.52
December 2008 DKK22.63 DKK279.55
November 2008 DKK22.63 DKK279.55
October 2008 DKK26.10 DKK322.40
September 2008 DKK32.70 DKK404.02
August 2008 DKK52.53 DKK648.88
July 2008 DKK63.92 DKK789.68
June 2008 DKK82.26 DKK1,016.17
May 2008 DKK95.14 DKK1,175.33
April 2008 DKK99.77 DKK1,232.47
March 2008 DKK98.12 DKK1,212.06
February 2008 DKK91.51 DKK1,130.44
January 2008 DKK83.25 DKK1,028.42
December 2007 DKK94.48 DKK1,167.17
November 2007 DKK99.93 DKK1,234.51
October 2007 DKK112.65 DKK1,391.63
September 2007 DKK108.36 DKK1,338.57
August 2007 DKK111.66 DKK1,379.38
July 2007 DKK114.63 DKK1,416.11
June 2007 DKK114.63 DKK1,416.11
May 2007 DKK125.21 DKK1,546.70
April 2007 DKK130 DKK1,605.88
March 2007 DKK123.22 DKK1,522.22
February 2007 DKK132.14 DKK1,632.40
January 2007 DKK142.05 DKK1,754.84
December 2006 DKK132.14 DKK1,632.40
November 2006 DKK117.61 DKK1,452.84
October 2006 DKK108.69 DKK1,342.65
September 2006 DKK103.07 DKK1,273.28
August 2006 DKK104.56 DKK1,291.64
July 2006 DKK104.06 DKK1,285.52
June 2006 DKK97.46 DKK1,203.90
May 2006 DKK104.23 DKK1,287.56
April 2006 DKK118.43 DKK1,463.04
March 2006 DKK117.94 DKK1,456.92
February 2006 DKK106.04 DKK1,310
January 2006 DKK94.48 DKK1,167.17
December 2005 DKK87.71 DKK1,083.51
November 2005 DKK83.25 DKK1,028.42
October 2005 DKK80.28 DKK991.69
September 2005 DKK84.24 DKK1,040.66
August 2005 DKK79.62 DKK983.52
July 2005 DKK79.29 DKK979.44
June 2005 DKK73.50 DKK908.02
May 2005 DKK68.72 DKK848.85
April 2005 DKK62.77 DKK775.39
March 2005 DKK60.95 DKK752.95
February 2005 DKK62.77 DKK775.39
January 2005 DKK69.04 DKK852.93
December 2004 DKK68.55 DKK846.81
November 2004 DKK64.75 DKK799.88
October 2004 DKK53.52 DKK661.12
September 2004 DKK52.20 DKK644.80
August 2004 DKK51.87 DKK640.72
July 2004 DKK49.88 DKK616.23
June 2004 DKK51.21 DKK632.56
May 2004 DKK49.55 DKK612.15
April 2004 DKK50.38 DKK622.36
March 2004 DKK46.91 DKK579.50
February 2004 DKK50.88 DKK628.48
January 2004 DKK52.86 DKK652.96
December 2003 DKK43.94 DKK542.78
November 2003 DKK44.27 DKK546.86
October 2003 DKK43.28 DKK534.61
September 2003 DKK42.95 DKK530.53
August 2003 DKK41.62 DKK514.21
July 2003 DKK37.99 DKK469.32
June 2003 DKK36.67 DKK452.99
May 2003 DKK33.70 DKK416.26
April 2003 DKK30.39 DKK375.45
March 2003 DKK29.73 DKK367.29
February 2003 DKK29.07 DKK359.13
January 2003 DKK25.44 DKK314.24
December 2002 DKK24.78 DKK306.08
November 2002 DKK23.12 DKK285.67
October 2002 DKK24.78 DKK306.08
September 2002 DKK25.77 DKK318.32
August 2002 DKK26.76 DKK330.56
July 2002 DKK28.08 DKK346.89
June 2002 DKK27.75 DKK342.80
May 2002 DKK30.06 DKK371.37
April 2002 DKK31.38 DKK387.70
March 2002 DKK30.89 DKK381.58
February 2002 DKK30.89 DKK381.58
January 2002 DKK31.05 DKK383.62
December 2001 DKK29.40 DKK363.21
November 2001 DKK26.76 DKK330.56
October 2001 DKK29.73 DKK367.29
September 2001 DKK28.08 DKK346.89
August 2001 DKK34.03 DKK420.34
July 2001 DKK39.31 DKK485.64
June 2001 DKK40.30 DKK497.88
May 2001 DKK40.96 DKK506.04
April 2001 DKK36.34 DKK448.91
March 2001 DKK34.81 DKK436.67
February 2001 DKK41.32 DKK518.29
January 2001 DKK39.69 DKK497.88
December 2000 DKK35.79 DKK448.91
November 2000 DKK35.25 DKK442.18
October 2000 DKK34.81 DKK436.67
September 2000 DKK33.51 DKK420.34
August 2000 DKK35.46 DKK444.83
July 2000 DKK34.66 DKK434.75
June 2000 DKK33.44 DKK419.53
May 2000 DKK35.82 DKK449.32
April 2000 DKK35.14 DKK440.75
March 2000 DKK36.76 DKK465.24
February 2000 DKK37.41 DKK473.40
January 2000 DKK38.06 DKK481.56
December 1999 DKK96.23 DKK1,217.70
November 1999 DKK99.73 DKK1,261.98
October 1999 DKK102.35 DKK1,295.19
September 1999 DKK111.97 DKK1,416.96
August 1999 DKK113.72 DKK1,439.10
July 1999 DKK118.10 DKK1,494.44
June 1999 DKK124.22 DKK1,571.94
May 1999 DKK130.04 DKK1,645.55
April 1999 DKK129.21 DKK1,635.03
March 1999 DKK122.18 DKK1,549.79
February 1999 DKK100.73 DKK1,277.69
January 1999 DKK100.36 DKK1,273.05
December 1998 DKK107.21 DKK1,359.94
November 1998 DKK87.27 DKK1,106.99
October 1998 DKK93.38 DKK1,184.49
September 1998 DKK92.10 DKK1,168.21
August 1998 DKK100.36 DKK1,273.05
July 1998 DKK105.07 DKK1,332.82
June 1998 DKK111.71 DKK1,416.96
May 1998 DKK113.45 DKK1,439.10
April 1998 DKK118.69 DKK1,505.52
March 1998 DKK120.98 DKK1,538.72
February 1998 DKK120.98 DKK1,538.72
January 1998 DKK115.50 DKK1,468.98
December 1997 DKK112.28 DKK1,428.02
November 1997 DKK113.15 DKK1,439.10
October 1997 DKK113.15 DKK1,439.10
September 1997 DKK126.21 DKK1,605.14
August 1997 DKK112.28 DKK1,428.02
July 1997 DKK120.98 DKK1,538.72
June 1997 DKK109.67 DKK1,394.81
May 1997 DKK114.89 DKK1,461.23
April 1997 DKK120.11 DKK1,527.66
March 1997 DKK121.54 DKK1,549.79
February 1997 DKK139.77 DKK1,782.26
January 1997 DKK125.88 DKK1,605.14
December 1996 DKK109.38 DKK1,394.81
November 1996 DKK105.91 DKK1,350.54
October 1996 DKK108.52 DKK1,383.75
September 1996 DKK108.52 DKK1,383.75
August 1996 DKK100.70 DKK1,284.11
July 1996 DKK87.55 DKK1,116.40
June 1996 DKK95.49 DKK1,217.70
May 1996 DKK99.83 DKK1,273.05
April 1996 DKK95.49 DKK1,217.70
March 1996 DKK94.63 DKK1,206.63
February 1996 DKK98.97 DKK1,261.98
January 1996 DKK85.08 DKK1,084.86
December 1995 DKK53.82 DKK686.34
November 1995 DKK57.30 DKK730.62
October 1995 DKK61.64 DKK785.97
September 1995 DKK62.94 DKK802.57
August 1995 DKK65.98 DKK841.32
July 1995 DKK68.15 DKK868.99
June 1995 DKK65.11 DKK830.25
May 1995 DKK67.71 DKK863.46
April 1995 DKK72.49 DKK924.34
March 1995 DKK46.88 DKK597.78
February 1995 DKK29.52 DKK376.38
January 1995 DKK28.65 DKK365.31
December 1994 DKK19.97 DKK254.61
November 1994 DKK19.97 DKK254.61
October 1994 DKK21.70 DKK276.75
September 1994 DKK21.70 DKK276.75
August 1994 DKK23.44 DKK298.89
July 1994 DKK24.31 DKK309.96
June 1994 DKK26.48 DKK337.63
May 1994 DKK36.46 DKK464.94
April 1994 DKK46.01 DKK586.71
March 1994 DKK55.56 DKK708.48
February 1994 DKK65.98 DKK841.32
January 1994 DKK71.62 DKK913.27
December 1993 DKK39.07 DKK498.15
November 1993 DKK42.10 DKK536.89
October 1993 DKK38.20 DKK487.08
September 1993 DKK26.04 DKK332.10
August 1993 DKK23.44 DKK298.89
July 1993 DKK57.30 DKK730.62
June 1993 DKK60.77 DKK774.90
May 1993 DKK60.77 DKK774.90
April 1990 DKK658.19 DKK8,529.40

ALMB.CO

Price: DKK13.05

52 week price:
9.85
13.34

Dividend Yield: 4.21%

5-year range yield:
2.36%
10.90%

Forward Dividend Yield: 4.21%

Payout Ratio: 137.50%

Payout Ratio Range:
31.91%
137.50%

Dividend Per Share: 0.55 DKK

Earnings Per Share: 0.40 DKK

P/E Ratio: 31.80

Exchange: CPH

Sector: Financial Services

Industry: Insurance - Diversified

Volume: 1.7 million

Market Capitalization: 20.0 billion

Average Dividend Frequency: 1

Years Paying Dividends: 10

DGR3: -30.00%

DGR5: 30.00%

Links: