Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 446.00 | 446.00 | 426.00 | 426.00 | 417.93 | 361 |
| 2023-04-20 | 446.00 | 446.00 | 446.00 | 446.00 | 437.55 | 153 |
| 2023-04-19 | 450.00 | 456.00 | 446.00 | 456.00 | 447.36 | 192 |
| 2023-04-17 | 456.00 | 460.00 | 456.00 | 460.00 | 451.29 | 146 |
| 2023-04-14 | 456.00 | 456.00 | 456.00 | 456.00 | 447.36 | 16 |
| 2023-04-13 | 456.00 | 456.00 | 456.00 | 456.00 | 447.36 | 5 |
| 2023-04-05 | 456.00 | 460.00 | 450.00 | 460.00 | 451.29 | 90 |
| 2023-04-04 | 450.00 | 450.00 | 446.00 | 446.00 | 437.55 | 118 |
| 2023-04-03 | 446.00 | 446.00 | 446.00 | 446.00 | 437.55 | 110 |
| 2023-03-31 | 446.00 | 446.00 | 446.00 | 446.00 | 437.55 | 20 |
| 2023-03-30 | 452.00 | 452.00 | 452.00 | 452.00 | 443.44 | 66 |
| 2023-03-28 | 452.00 | 452.00 | 452.00 | 452.00 | 443.44 | 224 |
| 2023-03-27 | 454.00 | 454.00 | 446.00 | 446.00 | 437.55 | 352 |
| 2023-03-24 | 462.00 | 464.00 | 460.00 | 460.00 | 451.29 | 61 |
| 2023-03-23 | 456.00 | 462.00 | 456.00 | 462.00 | 453.25 | 3,298 |
| 2023-03-22 | 456.00 | 464.00 | 454.00 | 464.00 | 455.21 | 110 |
| 2023-03-21 | 454.00 | 466.00 | 446.00 | 466.00 | 457.17 | 160 |
| 2023-03-20 | 460.00 | 460.00 | 454.00 | 454.00 | 445.40 | 92 |
| 2023-03-17 | 460.00 | 474.00 | 460.00 | 474.00 | 465.02 | 51 |
| 2023-03-16 | 466.00 | 466.00 | 460.00 | 466.00 | 457.17 | 208 |
| 2023-03-15 | 474.00 | 474.00 | 474.00 | 474.00 | 465.02 | 1 |
| 2023-03-14 | 474.00 | 474.00 | 474.00 | 474.00 | 465.02 | 42 |
| 2023-03-13 | 470.00 | 470.00 | 468.00 | 468.00 | 459.14 | 73 |
| 2023-03-09 | 470.00 | 478.00 | 470.00 | 478.00 | 468.95 | 164 |
| 2023-03-08 | 478.00 | 478.00 | 478.00 | 478.00 | 468.95 | 27 |
| 2023-03-07 | 474.00 | 480.00 | 474.00 | 480.00 | 470.91 | 174 |
| 2023-03-03 | 478.00 | 482.00 | 478.00 | 482.00 | 472.87 | 52 |
| 2023-03-02 | 470.00 | 478.00 | 470.00 | 478.00 | 468.95 | 215 |
| 2023-03-01 | 476.00 | 478.00 | 476.00 | 478.00 | 468.95 | 295 |
| 2023-02-27 | 468.00 | 468.00 | 468.00 | 468.00 | 459.14 | 70 |
| 2023-02-24 | 478.00 | 478.00 | 478.00 | 478.00 | 468.95 | 26 |
| 2023-02-23 | 468.00 | 470.00 | 468.00 | 470.00 | 461.10 | 313 |
| 2023-02-22 | 466.00 | 468.00 | 466.00 | 468.00 | 459.14 | 82 |
| 2023-02-21 | 468.00 | 468.00 | 468.00 | 468.00 | 459.14 | 200 |
| 2023-02-20 | 470.00 | 470.00 | 468.00 | 468.00 | 459.14 | 515 |
| 2023-02-17 | 472.00 | 476.00 | 468.00 | 468.00 | 459.14 | 662 |
| 2023-02-16 | 470.00 | 484.00 | 470.00 | 484.00 | 474.83 | 449 |
| 2023-02-15 | 478.00 | 478.00 | 468.00 | 478.00 | 468.95 | 551 |
| 2023-02-14 | 500.00 | 500.00 | 478.00 | 484.00 | 474.83 | 186 |
| 2023-02-13 | 490.00 | 490.00 | 490.00 | 490.00 | 480.72 | 221 |
| 2023-02-10 | 490.00 | 490.00 | 490.00 | 490.00 | 480.72 | 96 |
| 2023-02-09 | 510.00 | 510.00 | 490.00 | 490.00 | 480.72 | 185 |
| 2023-02-08 | 494.00 | 510.00 | 490.00 | 510.00 | 500.34 | 132 |
| 2023-02-07 | 492.00 | 492.00 | 490.00 | 490.00 | 480.72 | 77 |
| 2023-02-06 | 490.00 | 490.00 | 490.00 | 490.00 | 480.72 | 100 |
| 2023-02-03 | 490.00 | 490.00 | 490.00 | 490.00 | 480.72 | 7 |
| 2023-02-02 | 496.00 | 496.00 | 496.00 | 496.00 | 486.61 | 3 |
| 2023-02-01 | 490.00 | 496.00 | 490.00 | 496.00 | 486.61 | 125 |
| 2023-01-27 | 490.00 | 496.00 | 490.00 | 496.00 | 486.61 | 174 |
| 2023-01-26 | 496.00 | 496.00 | 490.00 | 490.00 | 480.72 | 44 |
| 2023-01-25 | 500.00 | 500.00 | 490.00 | 492.00 | 482.68 | 575 |
| 2023-01-24 | 500.00 | 510.00 | 500.00 | 510.00 | 500.34 | 592 |
| 2023-01-20 | 496.00 | 520.00 | 496.00 | 500.00 | 490.53 | 530 |
| 2023-01-19 | 496.00 | 496.00 | 496.00 | 496.00 | 486.61 | 121 |
| 2023-01-17 | 515.00 | 515.00 | 496.00 | 496.00 | 486.61 | 200 |
| 2023-01-16 | 498.00 | 515.00 | 496.00 | 515.00 | 505.25 | 953 |
| 2023-01-13 | 505.00 | 510.00 | 498.00 | 510.00 | 500.34 | 107 |
| 2023-01-12 | 500.00 | 500.00 | 500.00 | 500.00 | 490.53 | 227 |
| 2023-01-10 | 515.00 | 520.00 | 515.00 | 520.00 | 510.15 | 194 |
| 2023-01-09 | 510.00 | 510.00 | 510.00 | 510.00 | 500.34 | 100 |
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.