Brødrene A & O Johansen A/S (0RNT.L) LSE
89.00
-1(-1.11%)
Currency In DKK
- General
- Statistics
- Historical Data
- Profile
- Financials
89.00
-1(-1.11%)
Currency In DKK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 89 | 89 | 89 | 89 | 89 | 9,000 |
| March 10, 2026 | 90 | 90 | 90 | 90 | 90 | 13 |
| March 05, 2026 | 91.1 | 91.1 | 91.1 | 91.1 | 91.1 | 114 |
| March 03, 2026 | 91.5 | 91.5 | 91.5 | 91.5 | 91.5 | 14,000 |
| March 02, 2026 | 94.1 | 94.1 | 94.1 | 94.1 | 94.1 | 150 |
| February 27, 2026 | 96.2 | 96.4 | 96.4 | 96.4 | 96.2 | 2,677 |
| February 26, 2026 | 96.1 | 96 | 96 | 96.1 | 94.3 | 478 |
| February 20, 2026 | 93 | 93 | 0 | 93 | 93 | 18 |
| February 19, 2026 | 93.3 | 93.55 | 0 | 93.55 | 93.3 | 459 |
| February 18, 2026 | 92.15 | 92.15 | 0 | 92.15 | 92.15 | 126 |
| February 17, 2026 | 94 | 93.8 | 0 | 94 | 93.8 | 232 |
| February 12, 2026 | 92.2 | 92.2 | 0 | 92.2 | 92.2 | 515 |
| February 11, 2026 | 92.5 | 92.5 | 0 | 92.5 | 92.5 | 498 |
| February 10, 2026 | 91.6 | 91.5 | 0 | 91.8 | 91.5 | 1,410 |
| February 06, 2026 | 90.4 | 90.9 | 0 | 90.9 | 90.3 | 1,167 |
| February 03, 2026 | 93.6 | 93.9 | 0 | 93.9 | 93.6 | 421 |
| February 02, 2026 | 93.8 | 93.8 | 0 | 93.8 | 93.8 | 36 |
| January 30, 2026 | 92.3 | 91.9 | 0 | 92.3 | 91.9 | 572 |
| January 29, 2026 | 93.9 | 93.9 | 0 | 93.9 | 93.9 | 343 |
| January 28, 2026 | 93.25 | 93 | 0 | 93.55 | 93 | 10,349 |
| January 27, 2026 | 93.1 | 93.2 | 0 | 93.2 | 93.1 | 12,801 |
| January 26, 2026 | 95 | 94.6 | 0 | 95 | 94.6 | 1,203 |
| January 23, 2026 | 96.1 | 96.1 | 0 | 96.1 | 96.1 | 345 |
| January 20, 2026 | 93.4 | 93.4 | 0 | 93.4 | 93.4 | 180 |
| January 19, 2026 | 95.3 | 95.3 | 0 | 95.3 | 95.3 | 24 |
| January 13, 2026 | 92.6 | 93.5 | 0 | 93.5 | 92.6 | 170 |
| January 09, 2026 | 92.6 | 92.7 | 0 | 92.7 | 92.6 | 461 |
| January 08, 2026 | 93 | 93.15 | 0 | 93.15 | 92.9 | 366 |
| January 06, 2026 | 91.65 | 91.65 | 0 | 91.65 | 91.65 | 472 |
| January 05, 2026 | 92.8 | 92.8 | 0 | 92.8 | 92.8 | 378 |
| December 29, 2025 | 92.6 | 92.6 | 0 | 92.6 | 92.6 | 234 |
| December 23, 2025 | 92.2 | 92.2 | 0 | 92.2 | 92.2 | 200 |
| December 19, 2025 | 91.2 | 91.2 | 0 | 91.2 | 91.2 | 4,950 |
| December 17, 2025 | 89.2 | 89.6 | 0 | 89.6 | 89.2 | 1,360 |
| December 15, 2025 | 91.75 | 91.75 | 0 | 91.75 | 91.75 | 384 |
| December 12, 2025 | 93 | 93 | 0 | 93 | 93 | 349 |
| December 11, 2025 | 91.6 | 91.6 | 0 | 91.6 | 91.6 | 162 |
| December 10, 2025 | 90.8 | 90.8 | 0 | 90.8 | 90.8 | 294 |
| November 28, 2025 | 93.3 | 93.7 | 0 | 93.7 | 93.3 | 84 |
| November 25, 2025 | 91.2 | 91.2 | 0 | 91.2 | 91.2 | 126 |
| November 24, 2025 | 91.8 | 91.8 | 0 | 91.8 | 91.8 | 2 |
| November 20, 2025 | 89.3 | 89.2 | 0 | 89.3 | 89.2 | 23,387 |
| November 18, 2025 | 89.95 | 89 | 0 | 89.95 | 89 | 630 |
| November 17, 2025 | 92 | 92 | 0 | 92 | 92 | 28 |