Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 316.00 | 324.00 | 316.00 | 324.00 | 317.86 | 102 |
| 2023-11-29 | 334.00 | 334.00 | 310.00 | 316.00 | 310.02 | 322 |
| 2023-11-28 | 330.00 | 330.00 | 324.00 | 324.00 | 317.86 | 36 |
| 2023-11-27 | 330.00 | 330.00 | 330.00 | 330.00 | 323.75 | 68 |
| 2023-11-23 | 342.00 | 346.00 | 334.00 | 334.00 | 327.67 | 221 |
| 2023-11-22 | 334.00 | 334.00 | 334.00 | 334.00 | 327.67 | 4 |
| 2023-11-21 | 338.00 | 338.00 | 338.00 | 338.00 | 331.60 | 380 |
| 2023-11-20 | 338.00 | 338.00 | 338.00 | 338.00 | 331.60 | 85 |
| 2023-11-17 | 338.00 | 342.00 | 330.00 | 342.00 | 335.52 | 389 |
| 2023-11-16 | 326.00 | 350.00 | 326.00 | 348.00 | 341.41 | 705 |
| 2023-11-15 | 310.00 | 328.00 | 310.00 | 328.00 | 321.79 | 273 |
| 2023-11-14 | 310.00 | 324.00 | 310.00 | 324.00 | 317.86 | 521 |
| 2023-11-13 | 314.00 | 314.00 | 314.00 | 314.00 | 308.05 | 107 |
| 2023-11-10 | 318.00 | 318.00 | 318.00 | 318.00 | 311.98 | 5 |
| 2023-11-09 | 314.00 | 314.00 | 314.00 | 314.00 | 308.05 | 9 |
| 2023-11-08 | 318.00 | 318.00 | 318.00 | 318.00 | 311.98 | 56 |
| 2023-11-07 | 324.00 | 324.00 | 312.00 | 312.00 | 306.09 | 26 |
| 2023-11-06 | 314.00 | 324.00 | 314.00 | 324.00 | 317.86 | 79 |
| 2023-11-03 | 324.00 | 324.00 | 324.00 | 324.00 | 317.86 | 21 |
| 2023-11-01 | 314.00 | 320.00 | 314.00 | 320.00 | 313.94 | 20 |
| 2023-10-31 | 326.00 | 326.00 | 314.00 | 314.00 | 308.05 | 49 |
| 2023-10-30 | 314.00 | 316.00 | 314.00 | 314.00 | 308.05 | 145 |
| 2023-10-27 | 316.00 | 326.00 | 314.00 | 326.00 | 319.83 | 147 |
| 2023-10-26 | 314.00 | 326.00 | 306.00 | 326.00 | 319.83 | 140 |
| 2023-10-24 | 314.00 | 328.00 | 314.00 | 328.00 | 321.79 | 270 |
| 2023-10-20 | 320.00 | 320.00 | 314.00 | 320.00 | 313.94 | 199 |
| 2023-10-19 | 320.00 | 320.00 | 320.00 | 320.00 | 313.94 | 67 |
| 2023-10-18 | 328.00 | 328.00 | 324.00 | 328.00 | 321.79 | 210 |
| 2023-10-17 | 328.00 | 328.00 | 328.00 | 328.00 | 321.79 | 66 |
| 2023-10-16 | 328.00 | 338.00 | 326.00 | 338.00 | 331.60 | 52 |
| 2023-10-12 | 340.00 | 340.00 | 340.00 | 340.00 | 333.56 | 32 |
| 2023-10-11 | 334.00 | 334.00 | 334.00 | 334.00 | 327.67 | 77 |
| 2023-10-10 | 344.00 | 344.00 | 336.00 | 336.00 | 329.64 | 122 |
| 2023-10-09 | 358.00 | 358.00 | 334.00 | 344.00 | 337.48 | 455 |
| 2023-10-06 | 378.00 | 378.00 | 364.00 | 364.00 | 357.11 | 304 |
| 2023-10-05 | 348.00 | 398.00 | 348.00 | 378.00 | 370.84 | 1,835 |
| 2023-10-04 | 320.00 | 348.00 | 320.00 | 346.00 | 339.45 | 1,169 |
| 2023-10-03 | 316.00 | 320.00 | 316.00 | 320.00 | 313.94 | 482 |
| 2023-10-02 | 308.00 | 316.00 | 308.00 | 310.00 | 304.13 | 683 |
| 2023-09-29 | 306.00 | 306.00 | 306.00 | 306.00 | 300.20 | 65 |
| 2023-09-28 | 300.00 | 306.00 | 300.00 | 300.00 | 294.32 | 119 |
| 2023-09-26 | 300.00 | 300.00 | 294.00 | 296.00 | 290.39 | 307 |
| 2023-09-25 | 304.00 | 304.00 | 304.00 | 304.00 | 298.24 | 58 |
| 2023-09-22 | 310.00 | 310.00 | 304.00 | 304.00 | 298.24 | 470 |
| 2023-09-21 | 310.00 | 310.00 | 310.00 | 310.00 | 304.13 | 1 |
| 2023-09-20 | 320.00 | 320.00 | 310.00 | 310.00 | 304.13 | 176 |
| 2023-09-18 | 316.00 | 316.00 | 314.00 | 314.00 | 308.05 | 70 |
| 2023-09-15 | 316.00 | 320.00 | 316.00 | 316.00 | 310.02 | 156 |
| 2023-09-14 | 324.00 | 324.00 | 320.00 | 320.00 | 313.94 | 428 |
| 2023-09-13 | 322.00 | 328.00 | 322.00 | 328.00 | 321.79 | 47 |
| 2023-09-08 | 334.00 | 334.00 | 334.00 | 334.00 | 327.67 | 29 |
| 2023-09-07 | 326.00 | 334.00 | 324.00 | 334.00 | 327.67 | 108 |
| 2023-09-06 | 338.00 | 338.00 | 324.00 | 334.00 | 327.67 | 173 |
| 2023-09-05 | 340.00 | 342.00 | 340.00 | 340.00 | 333.56 | 237 |
| 2023-09-04 | 346.00 | 346.00 | 340.00 | 346.00 | 339.45 | 169 |
| 2023-09-01 | 338.00 | 346.00 | 338.00 | 346.00 | 339.45 | 103 |
| 2023-08-31 | 338.00 | 350.00 | 338.00 | 346.00 | 339.45 | 149 |
| 2023-08-29 | 338.00 | 338.00 | 326.00 | 338.00 | 331.60 | 140 |
| 2023-08-28 | 350.00 | 352.00 | 338.00 | 338.00 | 331.60 | 468 |
| 2023-08-25 | 360.00 | 360.00 | 354.00 | 354.00 | 347.30 | 239 |
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.