Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 376.00 | 376.00 | 360.00 | 360.00 | 353.18 | 323 |
| 2023-08-23 | 380.00 | 384.00 | 380.00 | 384.00 | 376.73 | 120 |
| 2023-08-22 | 376.00 | 376.00 | 376.00 | 376.00 | 368.88 | 100 |
| 2023-08-21 | 388.00 | 388.00 | 388.00 | 388.00 | 380.65 | 1 |
| 2023-08-18 | 382.00 | 382.00 | 376.00 | 376.00 | 368.88 | 148 |
| 2023-08-17 | 380.00 | 380.00 | 380.00 | 380.00 | 372.80 | 50 |
| 2023-08-16 | 390.00 | 390.00 | 382.00 | 382.00 | 374.77 | 15 |
| 2023-08-11 | 390.00 | 390.00 | 390.00 | 390.00 | 382.61 | 228 |
| 2023-08-10 | 390.00 | 390.00 | 386.00 | 386.00 | 378.69 | 60 |
| 2023-08-08 | 388.00 | 390.00 | 388.00 | 390.00 | 382.61 | 52 |
| 2023-08-07 | 382.00 | 382.00 | 382.00 | 382.00 | 374.77 | 6 |
| 2023-08-03 | 386.00 | 386.00 | 380.00 | 380.00 | 372.80 | 100 |
| 2023-07-31 | 386.00 | 386.00 | 384.00 | 386.00 | 378.69 | 46 |
| 2023-07-27 | 390.00 | 390.00 | 384.00 | 384.00 | 376.73 | 55 |
| 2023-07-26 | 388.00 | 390.00 | 388.00 | 390.00 | 382.61 | 124 |
| 2023-07-24 | 384.00 | 384.00 | 384.00 | 384.00 | 376.73 | 31 |
| 2023-07-21 | 384.00 | 384.00 | 380.00 | 380.00 | 372.80 | 54 |
| 2023-07-20 | 384.00 | 384.00 | 384.00 | 384.00 | 376.73 | 54 |
| 2023-07-19 | 384.00 | 384.00 | 384.00 | 384.00 | 376.73 | 49 |
| 2023-07-18 | 390.00 | 390.00 | 380.00 | 380.00 | 372.80 | 510 |
| 2023-07-17 | 390.00 | 390.00 | 390.00 | 390.00 | 382.61 | 20 |
| 2023-07-14 | 390.00 | 392.00 | 380.00 | 380.00 | 372.80 | 685 |
| 2023-07-13 | 402.00 | 410.00 | 392.00 | 392.00 | 384.58 | 977 |
| 2023-07-12 | 392.00 | 392.00 | 392.00 | 392.00 | 384.58 | 90 |
| 2023-07-10 | 390.00 | 390.00 | 390.00 | 390.00 | 382.61 | 30 |
| 2023-07-07 | 392.00 | 392.00 | 392.00 | 392.00 | 384.58 | 6 |
| 2023-07-05 | 390.00 | 390.00 | 390.00 | 390.00 | 382.61 | 10 |
| 2023-07-04 | 394.00 | 398.00 | 390.00 | 398.00 | 390.46 | 1,043 |
| 2023-06-30 | 396.00 | 396.00 | 388.00 | 388.00 | 380.65 | 356 |
| 2023-06-29 | 396.00 | 400.00 | 394.00 | 400.00 | 392.42 | 396 |
| 2023-06-28 | 400.00 | 400.00 | 400.00 | 400.00 | 392.42 | 15 |
| 2023-06-26 | 412.00 | 412.00 | 400.00 | 400.00 | 392.42 | 978 |
| 2023-06-22 | 418.00 | 422.00 | 412.00 | 412.00 | 404.20 | 5,116 |
| 2023-06-19 | 420.00 | 420.00 | 420.00 | 420.00 | 412.05 | 49 |
| 2023-06-15 | 418.00 | 418.00 | 412.00 | 412.00 | 404.20 | 346 |
| 2023-06-13 | 416.00 | 420.00 | 416.00 | 418.00 | 410.08 | 256 |
| 2023-06-12 | 416.00 | 416.00 | 410.00 | 412.00 | 404.20 | 573 |
| 2023-06-09 | 412.00 | 412.00 | 412.00 | 412.00 | 404.20 | 297 |
| 2023-06-08 | 410.00 | 416.00 | 406.00 | 410.00 | 402.23 | 212 |
| 2023-06-07 | 410.00 | 416.00 | 410.00 | 416.00 | 408.12 | 61 |
| 2023-06-02 | 410.00 | 420.00 | 404.00 | 414.00 | 406.16 | 423 |
| 2023-06-01 | 412.00 | 420.00 | 410.00 | 420.00 | 412.05 | 134 |
| 2023-05-31 | 420.00 | 422.00 | 412.00 | 412.00 | 404.20 | 713 |
| 2023-05-25 | 418.00 | 420.00 | 418.00 | 420.00 | 412.05 | 59 |
| 2023-05-24 | 404.00 | 408.00 | 404.00 | 408.00 | 400.27 | 50 |
| 2023-05-23 | 408.00 | 408.00 | 408.00 | 408.00 | 400.27 | 30 |
| 2023-05-22 | 410.00 | 410.00 | 410.00 | 410.00 | 402.23 | 51 |
| 2023-05-17 | 410.00 | 410.00 | 410.00 | 410.00 | 402.23 | 3 |
| 2023-05-16 | 410.00 | 410.00 | 404.00 | 410.00 | 402.23 | 165 |
| 2023-05-12 | 416.00 | 416.00 | 416.00 | 416.00 | 408.12 | 50 |
| 2023-05-11 | 418.00 | 418.00 | 418.00 | 418.00 | 410.08 | 11 |
| 2023-05-08 | 420.00 | 420.00 | 420.00 | 420.00 | 412.05 | 50 |
| 2023-05-04 | 416.00 | 416.00 | 416.00 | 416.00 | 408.12 | 70 |
| 2023-05-03 | 426.00 | 426.00 | 426.00 | 426.00 | 417.93 | 53 |
| 2023-05-02 | 422.00 | 426.00 | 418.00 | 426.00 | 417.93 | 175 |
| 2023-05-01 | 424.00 | 424.00 | 420.00 | 420.00 | 412.05 | 160 |
| 2023-04-28 | 426.00 | 430.00 | 426.00 | 426.00 | 417.93 | 80 |
| 2023-04-27 | 432.00 | 432.00 | 428.00 | 428.00 | 419.89 | 82 |
| 2023-04-26 | 428.00 | 428.00 | 428.00 | 428.00 | 419.89 | 15 |
| 2023-04-25 | 432.00 | 432.00 | 428.00 | 432.00 | 423.82 | 329 |
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.