Brødrene A & O Johansen A/S (AOJ-B.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
As of 09:11AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 70.10 | 71.30 | 70.00 | 71.00 | 71.00 | 11,801 |
| May 08, 2024 | 70.60 | 71.00 | 69.60 | 70.20 | 70.20 | 47,133 |
| May 07, 2024 | 72.00 | 72.80 | 70.50 | 70.60 | 70.60 | 59,994 |
| May 06, 2024 | 70.00 | 72.00 | 69.80 | 71.30 | 71.30 | 57,882 |
| May 03, 2024 | 70.20 | 70.70 | 69.80 | 70.00 | 70.00 | 24,588 |
| May 02, 2024 | 69.50 | 70.20 | 69.20 | 69.90 | 69.90 | 15,908 |
| May 01, 2024 | 69.50 | 71.00 | 69.50 | 69.50 | 69.50 | 3,422 |
| Apr 30, 2024 | 70.00 | 70.50 | 69.70 | 70.10 | 70.10 | 59,857 |
| Apr 29, 2024 | 69.50 | 70.50 | 69.50 | 70.00 | 70.00 | 34,591 |
| Apr 26, 2024 | 69.30 | 70.50 | 69.30 | 69.70 | 69.70 | 35,614 |
| Apr 25, 2024 | 71.50 | 71.50 | 69.10 | 69.30 | 69.30 | 68,987 |
| Apr 24, 2024 | 72.10 | 72.80 | 69.70 | 71.50 | 71.50 | 32,033 |
| Apr 23, 2024 | 72.20 | 72.90 | 71.80 | 72.10 | 72.10 | 8,972 |
| Apr 22, 2024 | 72.00 | 72.80 | 71.50 | 72.00 | 72.00 | 12,471 |
| Apr 19, 2024 | 72.00 | 72.80 | 71.00 | 72.80 | 72.80 | 14,266 |
| Apr 18, 2024 | 71.50 | 72.10 | 71.10 | 72.10 | 72.10 | 17,394 |
| Apr 17, 2024 | 71.60 | 72.50 | 71.30 | 71.50 | 71.50 | 11,661 |
| Apr 16, 2024 | 72.50 | 73.00 | 71.50 | 71.70 | 71.70 | 51,916 |
| Apr 15, 2024 | 73.80 | 74.20 | 72.60 | 72.70 | 72.70 | 27,059 |
| Apr 12, 2024 | 74.30 | 75.40 | 73.60 | 73.80 | 73.80 | 15,959 |
| Apr 11, 2024 | 73.80 | 73.80 | 72.80 | 73.10 | 73.10 | 7,993 |
| Apr 10, 2024 | 75.20 | 75.80 | 73.50 | 74.00 | 74.00 | 6,295 |
| Apr 09, 2024 | 74.70 | 75.60 | 73.90 | 74.40 | 74.40 | 35,292 |
| Apr 08, 2024 | 74.40 | 75.40 | 73.90 | 74.70 | 74.70 | 8,691 |
| Apr 05, 2024 | 75.80 | 75.80 | 74.20 | 74.40 | 74.40 | 49,590 |
| Apr 04, 2024 | 75.60 | 76.00 | 74.90 | 75.20 | 75.20 | 8,661 |
| Apr 03, 2024 | 76.40 | 76.80 | 73.70 | 75.60 | 75.60 | 39,357 |
| Apr 02, 2024 | 76.00 | 77.20 | 75.40 | 76.30 | 76.30 | 30,859 |
| Mar 27, 2024 | 74.50 | 76.10 | 74.50 | 75.90 | 75.90 | 16,184 |
| Mar 26, 2024 | 74.00 | 74.80 | 73.50 | 74.50 | 74.50 | 16,770 |
| Mar 25, 2024 | 76.10 | 77.50 | 74.10 | 74.10 | 74.10 | 22,001 |
| Mar 22, 2024 | 75.10 | 77.40 | 75.10 | 76.10 | 76.10 | 24,466 |
| Mar 21, 2024 | 74.50 | 75.70 | 73.10 | 75.10 | 75.10 | 47,634 |
| Mar 21, 2024 | 3.75 Dividend | |||||
| Mar 20, 2024 | 75.70 | 77.90 | 74.60 | 77.50 | 73.75 | 40,280 |
| Mar 19, 2024 | 75.10 | 76.10 | 74.20 | 75.70 | 72.04 | 28,591 |
| Mar 18, 2024 | 73.20 | 75.00 | 73.00 | 75.00 | 71.37 | 39,249 |
| Mar 15, 2024 | 72.60 | 73.70 | 72.20 | 73.00 | 69.47 | 15,032 |
| Mar 14, 2024 | 72.20 | 74.00 | 72.20 | 72.60 | 69.09 | 17,005 |
| Mar 13, 2024 | 71.80 | 74.00 | 71.70 | 72.20 | 68.71 | 15,352 |
| Mar 12, 2024 | 72.20 | 73.30 | 72.10 | 72.60 | 69.09 | 21,055 |
| Mar 11, 2024 | 73.20 | 73.50 | 72.20 | 72.60 | 69.09 | 22,686 |
| Mar 08, 2024 | 72.60 | 74.00 | 72.00 | 73.10 | 69.56 | 20,867 |
| Mar 07, 2024 | 73.30 | 74.20 | 72.60 | 72.60 | 69.09 | 21,889 |
| Mar 06, 2024 | 73.70 | 74.50 | 73.00 | 73.30 | 69.75 | 70,161 |
| Mar 05, 2024 | 75.00 | 75.00 | 73.00 | 73.70 | 70.13 | 59,687 |
| Mar 04, 2024 | 74.00 | 75.20 | 73.80 | 74.30 | 70.70 | 55,015 |
| Mar 01, 2024 | 72.40 | 74.30 | 72.10 | 74.00 | 70.42 | 25,214 |
| Feb 29, 2024 | 74.60 | 74.60 | 71.90 | 72.50 | 68.99 | 26,630 |
| Feb 28, 2024 | 74.00 | 75.00 | 72.80 | 73.60 | 70.04 | 57,948 |
| Feb 27, 2024 | 70.20 | 74.00 | 69.80 | 73.70 | 70.13 | 78,007 |
| Feb 26, 2024 | 69.90 | 70.20 | 68.80 | 70.20 | 66.80 | 38,110 |
| Feb 23, 2024 | 66.40 | 70.00 | 66.40 | 70.00 | 66.61 | 153,955 |
| Feb 22, 2024 | 70.80 | 70.80 | 65.10 | 66.40 | 63.19 | 310,016 |
| Feb 21, 2024 | 71.60 | 72.40 | 70.30 | 72.40 | 68.90 | 57,033 |
| Feb 20, 2024 | 72.90 | 72.90 | 71.50 | 72.30 | 68.80 | 59,937 |
| Feb 19, 2024 | 72.60 | 73.50 | 72.00 | 72.40 | 68.90 | 40,666 |
| Feb 16, 2024 | 73.10 | 73.80 | 72.60 | 72.60 | 69.09 | 47,182 |
| Feb 15, 2024 | 72.10 | 73.30 | 72.00 | 72.60 | 69.09 | 30,719 |
| Feb 14, 2024 | 70.30 | 72.50 | 70.30 | 72.20 | 68.71 | 35,442 |
| Feb 13, 2024 | 71.40 | 71.50 | 70.20 | 70.40 | 66.99 | 30,727 |
| Feb 12, 2024 | 72.30 | 72.80 | 71.00 | 71.50 | 68.04 | 37,940 |
| Feb 09, 2024 | 72.60 | 73.20 | 71.40 | 72.30 | 68.80 | 55,750 |
| Feb 08, 2024 | 72.50 | 73.80 | 72.40 | 73.40 | 69.85 | 73,956 |
| Feb 07, 2024 | 73.00 | 73.50 | 72.00 | 72.00 | 68.52 | 70,717 |
| Feb 06, 2024 | 72.30 | 73.60 | 72.10 | 72.30 | 68.80 | 71,548 |
| Feb 05, 2024 | 73.50 | 75.60 | 71.90 | 72.00 | 68.52 | 87,373 |
| Feb 02, 2024 | 77.10 | 77.10 | 73.60 | 73.80 | 70.23 | 58,416 |
| Feb 01, 2024 | 77.80 | 77.80 | 76.00 | 76.00 | 72.32 | 53,318 |
| Jan 31, 2024 | 77.40 | 77.80 | 76.70 | 77.00 | 73.27 | 26,154 |
| Jan 30, 2024 | 77.90 | 78.00 | 76.60 | 76.90 | 73.18 | 51,564 |
| Jan 29, 2024 | 78.50 | 79.40 | 77.70 | 77.80 | 74.04 | 27,287 |
| Jan 26, 2024 | 78.10 | 78.50 | 77.10 | 77.70 | 73.94 | 14,673 |
| Jan 25, 2024 | 78.30 | 79.00 | 78.10 | 78.10 | 74.32 | 15,644 |
| Jan 24, 2024 | 78.50 | 78.50 | 77.00 | 78.30 | 74.51 | 28,107 |
| Jan 23, 2024 | 79.40 | 79.40 | 77.30 | 77.30 | 73.56 | 26,374 |
| Jan 22, 2024 | 77.20 | 79.00 | 77.20 | 78.90 | 75.08 | 21,979 |
| Jan 19, 2024 | 78.40 | 79.00 | 76.80 | 77.40 | 73.65 | 28,244 |
| Jan 18, 2024 | 77.00 | 78.30 | 76.50 | 78.30 | 74.51 | 24,059 |
| Jan 17, 2024 | 79.00 | 79.00 | 76.50 | 76.90 | 73.18 | 45,012 |
| Jan 16, 2024 | 81.90 | 81.90 | 78.50 | 79.00 | 75.18 | 46,262 |
| Jan 15, 2024 | 82.50 | 82.60 | 81.60 | 81.80 | 77.84 | 18,659 |
| Jan 12, 2024 | 82.00 | 83.70 | 80.60 | 83.70 | 79.65 | 52,356 |
| Jan 11, 2024 | 81.80 | 82.40 | 80.80 | 81.10 | 77.18 | 58,420 |
| Jan 10, 2024 | 80.00 | 81.80 | 79.10 | 81.30 | 77.37 | 74,052 |
| Jan 09, 2024 | 79.50 | 79.80 | 77.40 | 79.60 | 75.75 | 75,172 |
| Jan 08, 2024 | 75.80 | 79.30 | 75.10 | 78.50 | 74.70 | 128,922 |
| Jan 05, 2024 | 74.00 | 75.30 | 73.00 | 74.50 | 70.90 | 141,968 |
| Jan 04, 2024 | 70.00 | 73.30 | 70.00 | 73.00 | 69.47 | 74,383 |
| Jan 03, 2024 | 71.90 | 71.90 | 69.30 | 69.90 | 66.52 | 40,279 |
| Jan 02, 2024 | 71.30 | 72.20 | 70.00 | 72.00 | 68.52 | 52,246 |
| Dec 29, 2023 | 69.30 | 70.60 | 69.20 | 70.30 | 66.90 | 49,405 |
| Dec 28, 2023 | 68.00 | 69.60 | 68.00 | 69.30 | 65.95 | 26,467 |
| Dec 27, 2023 | 68.40 | 68.50 | 67.80 | 67.90 | 64.61 | 29,342 |
| Dec 22, 2023 | 68.80 | 68.90 | 67.60 | 68.30 | 65.00 | 23,433 |
| Dec 21, 2023 | 67.10 | 68.40 | 67.10 | 67.60 | 64.33 | 27,165 |
| Dec 20, 2023 | 67.90 | 68.70 | 67.30 | 67.60 | 64.33 | 31,417 |
| Dec 19, 2023 | 69.30 | 69.40 | 67.80 | 68.10 | 64.80 | 28,057 |
| Dec 18, 2023 | 69.70 | 70.00 | 67.80 | 68.30 | 65.00 | 35,199 |
| Dec 15, 2023 | 68.60 | 70.40 | 68.60 | 70.20 | 66.80 | 49,610 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.