Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 575.00 | 575.00 | 575.00 | 575.00 | 552.56 | 9 |
| 2022-06-01 | 580.00 | 580.00 | 575.00 | 575.00 | 552.56 | 135 |
| 2022-05-31 | 585.00 | 585.00 | 585.00 | 585.00 | 562.17 | 4 |
| 2022-05-30 | 580.00 | 590.00 | 580.00 | 585.00 | 562.17 | 135 |
| 2022-05-25 | 580.00 | 585.00 | 580.00 | 580.00 | 557.36 | 152 |
| 2022-05-24 | 600.00 | 600.00 | 600.00 | 600.00 | 576.58 | 15 |
| 2022-05-23 | 580.00 | 580.00 | 580.00 | 580.00 | 557.36 | 6 |
| 2022-05-19 | 595.00 | 595.00 | 580.00 | 580.00 | 557.36 | 225 |
| 2022-05-18 | 600.00 | 600.00 | 600.00 | 600.00 | 576.58 | 90 |
| 2022-05-17 | 595.00 | 595.00 | 595.00 | 595.00 | 571.78 | 25 |
| 2022-05-16 | 590.00 | 590.00 | 590.00 | 590.00 | 566.97 | 3 |
| 2022-05-12 | 590.00 | 605.00 | 585.00 | 600.00 | 576.58 | 158 |
| 2022-05-11 | 590.00 | 590.00 | 590.00 | 590.00 | 566.97 | 10 |
| 2022-05-10 | 590.00 | 590.00 | 590.00 | 590.00 | 566.97 | 402 |
| 2022-05-09 | 605.00 | 605.00 | 595.00 | 595.00 | 571.78 | 264 |
| 2022-05-06 | 595.00 | 625.00 | 590.00 | 625.00 | 600.61 | 335 |
| 2022-05-05 | 610.00 | 610.00 | 590.00 | 590.00 | 566.97 | 114 |
| 2022-05-04 | 600.00 | 615.00 | 600.00 | 610.00 | 586.19 | 450 |
| 2022-05-03 | 595.00 | 595.00 | 595.00 | 595.00 | 571.78 | 11 |
| 2022-05-02 | 590.00 | 590.00 | 580.00 | 580.00 | 557.36 | 212 |
| 2022-04-29 | 595.00 | 595.00 | 590.00 | 595.00 | 571.78 | 245 |
| 2022-04-28 | 610.00 | 610.00 | 590.00 | 595.00 | 571.78 | 167 |
| 2022-04-27 | 610.00 | 610.00 | 590.00 | 590.00 | 566.97 | 125 |
| 2022-04-25 | 610.00 | 610.00 | 555.00 | 590.00 | 566.97 | 685 |
| 2022-04-19 | 610.00 | 625.00 | 600.00 | 625.00 | 600.61 | 144 |
| 2022-04-13 | 625.00 | 625.00 | 610.00 | 610.00 | 586.19 | 255 |
| 2022-04-12 | 630.00 | 630.00 | 610.00 | 625.00 | 600.61 | 377 |
| 2022-04-11 | 620.00 | 650.00 | 620.00 | 630.00 | 605.41 | 605 |
| 2022-04-07 | 615.00 | 615.00 | 615.00 | 615.00 | 591.00 | 7 |
| 2022-04-06 | 605.00 | 605.00 | 605.00 | 605.00 | 581.39 | 70 |
| 2022-04-05 | 605.00 | 625.00 | 605.00 | 610.00 | 586.19 | 750 |
| 2022-04-04 | 625.00 | 625.00 | 600.00 | 600.00 | 576.58 | 482 |
| 2022-04-01 | 610.00 | 620.00 | 600.00 | 605.00 | 581.39 | 276 |
| 2022-03-30 | 628.00 | 628.00 | 628.00 | 628.00 | 603.49 | 16 |
| 2022-03-29 | 616.00 | 630.00 | 608.00 | 630.00 | 605.41 | 634 |
| 2022-03-28 | 612.00 | 612.00 | 604.00 | 604.00 | 580.43 | 462 |
| 2022-03-25 | 610.00 | 616.00 | 610.00 | 614.00 | 590.04 | 140 |
| 2022-03-24 | 588.00 | 624.00 | 588.00 | 606.00 | 582.35 | 1,063 |
| 2022-03-23 | 588.00 | 590.00 | 588.00 | 590.00 | 566.97 | 225 |
| 2022-03-22 | 578.00 | 578.00 | 578.00 | 578.00 | 555.44 | 100 |
| 2022-03-21 | 586.00 | 598.00 | 574.00 | 590.00 | 566.97 | 871 |
| 2022-03-18 | 584.00 | 590.00 | 580.00 | 590.00 | 566.97 | 356 |
| 2022-03-17 | 574.00 | 574.00 | 572.00 | 572.00 | 549.68 | 75 |
| 2022-03-15 | 576.00 | 576.00 | 576.00 | 576.00 | 553.52 | 28 |
| 2022-03-11 | 590.00 | 590.00 | 588.00 | 588.00 | 565.05 | 83 |
| 2022-03-09 | 582.00 | 590.00 | 582.00 | 590.00 | 566.97 | 62 |
| 2022-03-08 | 582.00 | 582.00 | 580.00 | 580.00 | 557.36 | 42 |
| 2022-03-07 | 584.00 | 584.00 | 566.00 | 570.00 | 547.75 | 230 |
| 2022-03-04 | 586.00 | 586.00 | 586.00 | 586.00 | 563.13 | 49 |
| 2022-03-03 | 586.00 | 598.00 | 586.00 | 598.00 | 574.66 | 32 |
| 2022-03-02 | 600.00 | 600.00 | 572.00 | 596.00 | 572.74 | 142 |
| 2022-03-01 | 596.00 | 596.00 | 596.00 | 596.00 | 572.74 | 83 |
| 2022-02-28 | 590.00 | 598.00 | 576.00 | 590.00 | 566.97 | 163 |
| 2022-02-25 | 578.00 | 600.00 | 578.00 | 600.00 | 576.58 | 373 |
| 2022-02-24 | 590.00 | 594.00 | 564.00 | 588.00 | 565.05 | 803 |
| 2022-02-23 | 612.00 | 612.00 | 612.00 | 612.00 | 588.12 | 15 |
| 2022-02-22 | 606.00 | 618.00 | 600.00 | 600.00 | 576.58 | 321 |
| 2022-02-21 | 608.00 | 626.00 | 608.00 | 614.00 | 590.04 | 161 |
| 2022-02-18 | 624.00 | 624.00 | 624.00 | 624.00 | 599.65 | 60 |
| 2022-02-17 | 618.00 | 622.00 | 612.00 | 622.00 | 597.72 | 118 |
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.