Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 530.00 | 530.00 | 530.00 | 530.00 | 509.32 | 420 |
| 2022-09-16 | 550.00 | 550.00 | 525.00 | 525.00 | 504.51 | 712 |
| 2022-09-15 | 550.00 | 550.00 | 550.00 | 550.00 | 528.53 | 150 |
| 2022-09-12 | 545.00 | 550.00 | 545.00 | 550.00 | 528.53 | 222 |
| 2022-09-09 | 550.00 | 565.00 | 545.00 | 550.00 | 528.53 | 649 |
| 2022-09-08 | 550.00 | 555.00 | 550.00 | 555.00 | 533.34 | 115 |
| 2022-09-07 | 550.00 | 550.00 | 550.00 | 550.00 | 528.53 | 279 |
| 2022-09-06 | 560.00 | 560.00 | 560.00 | 560.00 | 538.14 | 26 |
| 2022-09-05 | 545.00 | 550.00 | 545.00 | 550.00 | 528.53 | 222 |
| 2022-09-01 | 550.00 | 550.00 | 545.00 | 545.00 | 523.73 | 40 |
| 2022-08-30 | 560.00 | 560.00 | 560.00 | 560.00 | 538.14 | 109 |
| 2022-08-29 | 550.00 | 550.00 | 550.00 | 550.00 | 528.53 | 517 |
| 2022-08-26 | 555.00 | 575.00 | 555.00 | 560.00 | 538.14 | 150 |
| 2022-08-25 | 550.00 | 575.00 | 550.00 | 570.00 | 547.75 | 365 |
| 2022-08-24 | 535.00 | 555.00 | 530.00 | 555.00 | 533.34 | 891 |
| 2022-08-23 | 545.00 | 555.00 | 535.00 | 555.00 | 533.34 | 142 |
| 2022-08-22 | 555.00 | 555.00 | 555.00 | 555.00 | 533.34 | 98 |
| 2022-08-18 | 555.00 | 555.00 | 555.00 | 555.00 | 533.34 | 30 |
| 2022-08-17 | 575.00 | 575.00 | 575.00 | 575.00 | 552.56 | 30 |
| 2022-08-16 | 555.00 | 555.00 | 555.00 | 555.00 | 533.34 | 100 |
| 2022-08-15 | 555.00 | 555.00 | 555.00 | 555.00 | 533.34 | 163 |
| 2022-08-12 | 575.00 | 575.00 | 565.00 | 565.00 | 542.95 | 76 |
| 2022-08-11 | 585.00 | 585.00 | 575.00 | 575.00 | 552.56 | 176 |
| 2022-08-10 | 545.00 | 590.00 | 545.00 | 585.00 | 562.17 | 1,169 |
| 2022-08-09 | 555.00 | 560.00 | 555.00 | 560.00 | 538.14 | 177 |
| 2022-08-08 | 550.00 | 550.00 | 550.00 | 550.00 | 528.53 | 21 |
| 2022-08-05 | 535.00 | 555.00 | 535.00 | 535.00 | 514.12 | 141 |
| 2022-08-04 | 540.00 | 540.00 | 540.00 | 540.00 | 518.93 | 71 |
| 2022-08-03 | 540.00 | 540.00 | 535.00 | 535.00 | 514.12 | 385 |
| 2022-08-02 | 540.00 | 540.00 | 540.00 | 540.00 | 518.93 | 19 |
| 2022-08-01 | 540.00 | 540.00 | 535.00 | 535.00 | 514.12 | 125 |
| 2022-07-29 | 550.00 | 550.00 | 540.00 | 540.00 | 518.93 | 59 |
| 2022-07-28 | 550.00 | 550.00 | 540.00 | 540.00 | 518.93 | 101 |
| 2022-07-27 | 550.00 | 550.00 | 535.00 | 545.00 | 523.73 | 390 |
| 2022-07-26 | 555.00 | 555.00 | 555.00 | 555.00 | 533.34 | 186 |
| 2022-07-25 | 555.00 | 555.00 | 540.00 | 555.00 | 533.34 | 212 |
| 2022-07-22 | 545.00 | 555.00 | 545.00 | 555.00 | 533.34 | 43 |
| 2022-07-21 | 535.00 | 540.00 | 535.00 | 540.00 | 518.93 | 26 |
| 2022-07-18 | 535.00 | 535.00 | 535.00 | 535.00 | 514.12 | 3 |
| 2022-07-15 | 535.00 | 535.00 | 535.00 | 535.00 | 514.12 | 100 |
| 2022-07-13 | 535.00 | 535.00 | 535.00 | 535.00 | 514.12 | 21 |
| 2022-07-12 | 540.00 | 540.00 | 535.00 | 535.00 | 514.12 | 255 |
| 2022-07-08 | 540.00 | 540.00 | 540.00 | 540.00 | 518.93 | 1 |
| 2022-07-07 | 550.00 | 560.00 | 535.00 | 560.00 | 538.14 | 324 |
| 2022-07-06 | 550.00 | 560.00 | 550.00 | 560.00 | 538.14 | 851 |
| 2022-07-05 | 555.00 | 555.00 | 555.00 | 555.00 | 533.34 | 5 |
| 2022-07-04 | 555.00 | 555.00 | 550.00 | 550.00 | 528.53 | 489 |
| 2022-07-01 | 570.00 | 570.00 | 560.00 | 560.00 | 538.14 | 100 |
| 2022-06-29 | 575.00 | 575.00 | 575.00 | 575.00 | 552.56 | 5 |
| 2022-06-27 | 560.00 | 565.00 | 560.00 | 565.00 | 542.95 | 26 |
| 2022-06-24 | 570.00 | 570.00 | 570.00 | 570.00 | 547.75 | 1 |
| 2022-06-23 | 555.00 | 555.00 | 555.00 | 555.00 | 533.34 | 189 |
| 2022-06-22 | 555.00 | 565.00 | 555.00 | 565.00 | 542.95 | 37 |
| 2022-06-21 | 560.00 | 560.00 | 555.00 | 560.00 | 538.14 | 31 |
| 2022-06-20 | 570.00 | 580.00 | 555.00 | 575.00 | 552.56 | 322 |
| 2022-06-16 | 570.00 | 570.00 | 570.00 | 570.00 | 547.75 | 275 |
| 2022-06-13 | 580.00 | 580.00 | 580.00 | 580.00 | 557.36 | 5 |
| 2022-06-10 | 585.00 | 585.00 | 570.00 | 575.00 | 552.56 | 422 |
| 2022-06-08 | 585.00 | 585.00 | 585.00 | 585.00 | 562.17 | 22 |
| 2022-06-07 | 585.00 | 585.00 | 585.00 | 585.00 | 562.17 | 13 |
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.