Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 268.00 | 272.00 | 268.00 | 272.00 | 266.85 | 101 |
| 2024-06-06 | 268.00 | 272.00 | 268.00 | 272.00 | 266.85 | 155 |
| 2024-06-03 | 270.00 | 270.00 | 270.00 | 270.00 | 264.89 | 85 |
| 2024-05-31 | 268.00 | 270.00 | 268.00 | 270.00 | 264.89 | 514 |
| 2024-05-30 | 268.00 | 268.00 | 268.00 | 268.00 | 262.92 | 39 |
| 2024-05-29 | 268.00 | 268.00 | 264.00 | 264.00 | 259.00 | 136 |
| 2024-05-28 | 268.00 | 272.00 | 262.00 | 262.00 | 257.04 | 872 |
| 2024-05-27 | 268.00 | 270.00 | 266.00 | 268.00 | 262.92 | 471 |
| 2024-05-24 | 274.00 | 274.00 | 262.00 | 266.00 | 260.96 | 470 |
| 2024-05-23 | 272.00 | 272.00 | 270.00 | 272.00 | 266.85 | 223 |
| 2024-05-22 | 276.00 | 276.00 | 276.00 | 276.00 | 270.77 | 114 |
| 2024-05-21 | 270.00 | 276.00 | 270.00 | 276.00 | 270.77 | 195 |
| 2024-05-16 | 272.00 | 276.00 | 272.00 | 272.00 | 266.85 | 422 |
| 2024-05-14 | 278.00 | 278.00 | 272.00 | 272.00 | 266.85 | 330 |
| 2024-05-13 | 276.00 | 278.00 | 276.00 | 276.00 | 270.77 | 336 |
| 2024-05-08 | 272.00 | 274.00 | 272.00 | 274.00 | 268.81 | 107 |
| 2024-05-07 | 270.00 | 280.00 | 268.00 | 276.00 | 270.77 | 771 |
| 2024-05-06 | 268.00 | 270.00 | 268.00 | 270.00 | 264.89 | 468 |
| 2024-05-03 | 268.00 | 268.00 | 268.00 | 268.00 | 262.92 | 30 |
| 2024-05-02 | 266.00 | 266.00 | 266.00 | 266.00 | 260.96 | 49 |
| 2024-05-01 | 268.00 | 268.00 | 268.00 | 268.00 | 262.92 | 4 |
| 2024-04-30 | 270.00 | 270.00 | 268.00 | 268.00 | 262.92 | 47 |
| 2024-04-29 | 270.00 | 270.00 | 266.00 | 266.00 | 260.96 | 55 |
| 2024-04-26 | 268.00 | 268.00 | 268.00 | 268.00 | 262.92 | 85 |
| 2024-04-25 | 260.00 | 266.00 | 260.00 | 266.00 | 260.96 | 59 |
| 2024-04-24 | 266.00 | 266.00 | 266.00 | 266.00 | 260.96 | 135 |
| 2024-04-23 | 266.00 | 266.00 | 266.00 | 266.00 | 260.96 | 4 |
| 2024-04-19 | 258.00 | 258.00 | 258.00 | 258.00 | 253.11 | 28 |
| 2024-04-18 | 266.00 | 266.00 | 266.00 | 266.00 | 260.96 | 25 |
| 2024-04-17 | 254.00 | 266.00 | 254.00 | 264.00 | 259.00 | 259 |
| 2024-04-16 | 264.00 | 268.00 | 260.00 | 260.00 | 255.08 | 672 |
| 2024-04-15 | 258.00 | 298.00 | 258.00 | 270.00 | 264.89 | 1,941 |
| 2024-04-12 | 256.00 | 256.00 | 250.00 | 250.00 | 245.27 | 632 |
| 2024-04-11 | 254.00 | 258.00 | 254.00 | 256.00 | 251.15 | 235 |
| 2024-04-10 | 254.00 | 258.00 | 254.00 | 258.00 | 253.11 | 260 |
| 2024-04-09 | 250.00 | 252.00 | 250.00 | 252.00 | 247.23 | 115 |
| 2024-04-08 | 244.00 | 252.00 | 244.00 | 252.00 | 247.23 | 145 |
| 2024-04-05 | 248.00 | 256.00 | 246.00 | 246.00 | 241.34 | 433 |
| 2024-04-04 | 250.00 | 250.00 | 250.00 | 250.00 | 245.27 | 300 |
| 2024-04-03 | 254.00 | 256.00 | 242.00 | 256.00 | 251.15 | 660 |
| 2024-04-02 | 254.00 | 254.00 | 254.00 | 254.00 | 249.19 | 47 |
| 2024-03-27 | 250.00 | 254.00 | 250.00 | 254.00 | 249.19 | 111 |
| 2024-03-26 | 252.00 | 252.00 | 250.00 | 250.00 | 245.27 | 41 |
| 2024-03-25 | 248.00 | 248.00 | 248.00 | 248.00 | 243.30 | 7 |
| 2024-03-22 | 246.00 | 254.00 | 246.00 | 254.00 | 249.19 | 173 |
| 2024-03-21 | 250.00 | 250.00 | 250.00 | 250.00 | 245.27 | 59 |
| 2024-03-20 | 248.00 | 250.00 | 248.00 | 250.00 | 245.27 | 367 |
| 2024-03-19 | 248.00 | 248.00 | 242.00 | 248.00 | 243.30 | 88 |
| 2024-03-18 | 250.00 | 250.00 | 242.00 | 248.00 | 243.30 | 341 |
| 2024-03-15 | 254.00 | 254.00 | 254.00 | 254.00 | 249.19 | 232 |
| 2024-03-14 | 252.00 | 252.00 | 252.00 | 252.00 | 247.23 | 157 |
| 2024-03-13 | 256.00 | 260.00 | 254.00 | 254.00 | 249.19 | 475 |
| 2024-03-12 | 256.00 | 256.00 | 256.00 | 256.00 | 251.15 | 100 |
| 2024-03-11 | 258.00 | 264.00 | 256.00 | 256.00 | 251.15 | 598 |
| 2024-03-08 | 260.00 | 266.00 | 256.00 | 264.00 | 259.00 | 450 |
| 2024-03-07 | 260.00 | 260.00 | 256.00 | 256.00 | 251.15 | 543 |
| 2024-03-05 | 258.00 | 260.00 | 256.00 | 256.00 | 251.15 | 472 |
| 2024-03-04 | 262.00 | 266.00 | 256.00 | 258.00 | 253.11 | 740 |
| 2024-03-01 | 260.00 | 260.00 | 254.00 | 260.00 | 255.08 | 536 |
| 2024-02-29 | 258.00 | 258.00 | 252.00 | 254.00 | 249.19 | 165 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-12 | 5.0000 DKK |
| 2022-12-16 | 10.7500 DKK |
| 2021-12-10 | 9.7500 DKK |
| 2020-12-11 | 5.0000 DKK |
| 2019-12-13 | 10.5000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.