FRA, 1AM End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1AM: Alm. Brand A/S

02 Sep 2025

LAST: 2.326	CHANGE: 0.01	OPEN: 2.326	HIGH: 2.326	ASK: 0.000	VOLUME: 279
LAST: 2.326	CHG(%): 0.52	PREV: 2.296	LOW: 2.326	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	2.326	2.326	2.326	2.326	279
01 Sep 25	2.284	2.284	2.284	2.284	279
29 Aug 25	2.296	2.296	2.296	2.296	279
28 Aug 25	2.336	2.336	2.336	2.336	279
27 Aug 25	2.390	2.390	2.390	2.390	279
26 Aug 25	2.384	2.384	2.384	2.384	279
25 Aug 25	2.392	2.392	2.392	2.392	279
22 Aug 25	2.374	2.374	2.374	2.374	279
21 Aug 25	2.370	2.370	2.370	2.370	279
20 Aug 25	2.358	2.358	2.358	2.358	279

COMPANY PROFILE

Name:	Alm. Brand A/S
About:	Alm. Brand A/S, together with its subsidiaries, provides non-life insurance products and services in Denmark. It offers Health and accident, workers' compensation, vehicle, fire and property, liability, aviation and transport, and other direct insurance products to private households, agricultural, small and medium-sized enterprises, and corporates through its sales channels and partnerships. The company was founded in 1792 and is headquartered in Copenhagen, Denmark.
Address:	Midtermolen 7, Copenhagen, Denmark, 2100
Website:	https://www.almbrand.dk

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	26.38
DivYield:	0.25
Div/Share:	0.60
Price to Book:	2.10
Price to Sales:	0.26
EBITDA:	2.437B
Shares:	1.426B
Market Cap:	3.317B

TECHNICAL INDICATORS

MA5:	2.34
MA10:	2.35
MA20:	2.35
MA50:	2.29
MA100:	2.18
MA200:	2.06
RSI14:	31.96
WPR14:	-100.00
MTM14:	-0.07
ROC14:	-0.03
ATR:	0.01
Week High:	2.39
Week Low:	2.28
Month High:	2.40
Month Low:	2.28
Year High:	2.40
Year Low:	1.56
Volatility:	16.99

RECENT DIVIDENDS

Date	Amount
11 Apr 2025	$0.08
19 Apr 2024	$0.07
27 Apr 2023	$0.04
28 Apr 2022	$0.04
27 Apr 2021	$0.23
06 Jan 2021	$0.27
30 Apr 2020	$3.00
30 Apr 2019	$0.05