Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 500.00 | 510.00 | 500.00 | 500.00 | 490.53 | 134 |
| 2023-01-05 | 496.00 | 500.00 | 496.00 | 500.00 | 490.53 | 16 |
| 2023-01-04 | 500.00 | 505.00 | 492.00 | 505.00 | 495.44 | 293 |
| 2023-01-03 | 500.00 | 510.00 | 500.00 | 500.00 | 490.53 | 214 |
| 2023-01-02 | 515.00 | 525.00 | 500.00 | 500.00 | 490.53 | 604 |
| 2022-12-30 | 515.00 | 525.00 | 510.00 | 510.00 | 500.34 | 55 |
| 2022-12-29 | 515.00 | 525.00 | 515.00 | 525.00 | 515.06 | 185 |
| 2022-12-23 | 510.00 | 525.00 | 510.00 | 525.00 | 515.06 | 141 |
| 2022-12-22 | 520.00 | 520.00 | 510.00 | 510.00 | 500.34 | 101 |
| 2022-12-21 | 520.00 | 520.00 | 505.00 | 505.00 | 495.44 | 240 |
| 2022-12-20 | 520.00 | 525.00 | 520.00 | 525.00 | 515.06 | 247 |
| 2022-12-19 | 520.00 | 530.00 | 520.00 | 520.00 | 510.15 | 198 |
| 2022-12-16 | 530.00 | 530.00 | 520.00 | 520.00 | 510.15 | 218 |
| 2022-12-15 | 535.00 | 535.00 | 525.00 | 525.00 | 504.51 | 265 |
| 2022-12-14 | 540.00 | 545.00 | 525.00 | 525.00 | 504.51 | 125 |
| 2022-12-13 | 540.00 | 540.00 | 525.00 | 525.00 | 504.51 | 40 |
| 2022-12-12 | 525.00 | 535.00 | 525.00 | 525.00 | 504.51 | 165 |
| 2022-12-09 | 525.00 | 545.00 | 525.00 | 545.00 | 523.73 | 57 |
| 2022-12-08 | 530.00 | 545.00 | 530.00 | 545.00 | 523.73 | 84 |
| 2022-12-06 | 530.00 | 550.00 | 530.00 | 550.00 | 528.53 | 90 |
| 2022-12-05 | 540.00 | 540.00 | 530.00 | 530.00 | 509.32 | 16 |
| 2022-12-01 | 550.00 | 550.00 | 535.00 | 540.00 | 518.93 | 154 |
| 2022-11-30 | 545.00 | 545.00 | 535.00 | 535.00 | 514.12 | 389 |
| 2022-11-28 | 545.00 | 550.00 | 530.00 | 550.00 | 528.53 | 129 |
| 2022-11-25 | 550.00 | 550.00 | 535.00 | 545.00 | 523.73 | 170 |
| 2022-11-24 | 550.00 | 550.00 | 545.00 | 545.00 | 523.73 | 220 |
| 2022-11-23 | 530.00 | 550.00 | 530.00 | 550.00 | 528.53 | 857 |
| 2022-11-22 | 530.00 | 530.00 | 530.00 | 530.00 | 509.32 | 23 |
| 2022-11-21 | 515.00 | 525.00 | 515.00 | 525.00 | 504.51 | 152 |
| 2022-11-18 | 530.00 | 545.00 | 520.00 | 525.00 | 504.51 | 608 |
| 2022-11-17 | 520.00 | 530.00 | 510.00 | 530.00 | 509.32 | 1,257 |
| 2022-11-16 | 500.00 | 505.00 | 500.00 | 505.00 | 485.29 | 136 |
| 2022-11-14 | 515.00 | 515.00 | 515.00 | 515.00 | 494.90 | 95 |
| 2022-11-11 | 515.00 | 515.00 | 510.00 | 515.00 | 494.90 | 487 |
| 2022-11-10 | 500.00 | 515.00 | 500.00 | 515.00 | 494.90 | 498 |
| 2022-11-08 | 500.00 | 505.00 | 500.00 | 505.00 | 485.29 | 247 |
| 2022-11-07 | 505.00 | 505.00 | 505.00 | 505.00 | 485.29 | 50 |
| 2022-11-03 | 505.00 | 505.00 | 505.00 | 505.00 | 485.29 | 8 |
| 2022-11-02 | 520.00 | 520.00 | 520.00 | 520.00 | 499.71 | 10 |
| 2022-10-31 | 505.00 | 505.00 | 500.00 | 505.00 | 485.29 | 649 |
| 2022-10-28 | 510.00 | 510.00 | 505.00 | 510.00 | 490.10 | 417 |
| 2022-10-25 | 510.00 | 510.00 | 510.00 | 510.00 | 490.10 | 5 |
| 2022-10-20 | 500.00 | 515.00 | 500.00 | 515.00 | 494.90 | 25 |
| 2022-10-19 | 515.00 | 515.00 | 515.00 | 515.00 | 494.90 | 52 |
| 2022-10-18 | 515.00 | 515.00 | 515.00 | 515.00 | 494.90 | 70 |
| 2022-10-17 | 505.00 | 505.00 | 505.00 | 505.00 | 485.29 | 30 |
| 2022-10-14 | 500.00 | 510.00 | 500.00 | 510.00 | 490.10 | 750 |
| 2022-10-12 | 515.00 | 515.00 | 515.00 | 515.00 | 494.90 | 30 |
| 2022-10-11 | 510.00 | 510.00 | 500.00 | 500.00 | 480.49 | 452 |
| 2022-10-07 | 510.00 | 510.00 | 510.00 | 510.00 | 490.10 | 261 |
| 2022-10-06 | 510.00 | 510.00 | 510.00 | 510.00 | 490.10 | 1 |
| 2022-10-05 | 530.00 | 530.00 | 530.00 | 530.00 | 509.32 | 3 |
| 2022-10-04 | 520.00 | 520.00 | 520.00 | 520.00 | 499.71 | 366 |
| 2022-10-03 | 515.00 | 515.00 | 500.00 | 500.00 | 480.49 | 55 |
| 2022-09-30 | 515.00 | 515.00 | 515.00 | 515.00 | 494.90 | 34 |
| 2022-09-29 | 515.00 | 515.00 | 515.00 | 515.00 | 494.90 | 35 |
| 2022-09-28 | 520.00 | 520.00 | 515.00 | 515.00 | 494.90 | 150 |
| 2022-09-27 | 520.00 | 535.00 | 520.00 | 520.00 | 499.71 | 759 |
| 2022-09-26 | 525.00 | 535.00 | 505.00 | 505.00 | 485.29 | 257 |
| 2022-09-21 | 525.00 | 545.00 | 525.00 | 545.00 | 523.73 | 152 |
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.