Alm. Brand A/S - Price History
Monthly price history for ALMB.CO (Alm. Brand A/S)
Date | Adjusted price | Real 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
Dividend Yield: 4.21%
Forward Dividend Yield: 4.21%
Payout Ratio: 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%