Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 624.00 | 624.00 | 608.00 | 618.00 | 593.88 | 162 |
| 2022-02-15 | 622.00 | 622.00 | 610.00 | 620.00 | 595.80 | 181 |
| 2022-02-14 | 634.00 | 636.00 | 602.00 | 612.00 | 588.12 | 1,761 |
| 2022-02-11 | 648.00 | 650.00 | 636.00 | 636.00 | 611.18 | 250 |
| 2022-02-10 | 640.00 | 650.00 | 634.00 | 650.00 | 624.63 | 204 |
| 2022-02-09 | 638.00 | 640.00 | 638.00 | 640.00 | 615.02 | 50 |
| 2022-02-08 | 642.00 | 642.00 | 630.00 | 636.00 | 611.18 | 735 |
| 2022-02-07 | 644.00 | 644.00 | 644.00 | 644.00 | 618.87 | 18 |
| 2022-02-04 | 650.00 | 650.00 | 640.00 | 650.00 | 624.63 | 184 |
| 2022-02-03 | 636.00 | 650.00 | 636.00 | 650.00 | 624.63 | 34 |
| 2022-02-02 | 638.00 | 650.00 | 638.00 | 650.00 | 624.63 | 294 |
| 2022-02-01 | 648.00 | 648.00 | 636.00 | 638.00 | 613.10 | 273 |
| 2022-01-28 | 644.00 | 648.00 | 640.00 | 648.00 | 622.71 | 152 |
| 2022-01-27 | 648.00 | 648.00 | 648.00 | 648.00 | 622.71 | 24 |
| 2022-01-26 | 648.00 | 652.00 | 646.00 | 646.00 | 620.79 | 97 |
| 2022-01-25 | 660.00 | 660.00 | 646.00 | 652.00 | 626.55 | 122 |
| 2022-01-24 | 668.00 | 668.00 | 646.00 | 658.00 | 632.32 | 674 |
| 2022-01-21 | 654.00 | 684.00 | 654.00 | 668.00 | 641.93 | 1,528 |
| 2022-01-20 | 636.00 | 666.00 | 636.00 | 646.00 | 620.79 | 1,765 |
| 2022-01-19 | 642.00 | 644.00 | 628.00 | 628.00 | 603.49 | 111 |
| 2022-01-18 | 628.00 | 628.00 | 612.00 | 624.00 | 599.65 | 561 |
| 2022-01-17 | 630.00 | 630.00 | 630.00 | 630.00 | 605.41 | 71 |
| 2022-01-14 | 630.00 | 636.00 | 630.00 | 636.00 | 611.18 | 41 |
| 2022-01-13 | 642.00 | 642.00 | 634.00 | 634.00 | 609.26 | 91 |
| 2022-01-12 | 638.00 | 650.00 | 638.00 | 642.00 | 616.94 | 568 |
| 2022-01-11 | 630.00 | 638.00 | 630.00 | 638.00 | 613.10 | 92 |
| 2022-01-10 | 634.00 | 636.00 | 630.00 | 630.00 | 605.41 | 303 |
| 2022-01-07 | 626.00 | 626.00 | 618.00 | 622.00 | 597.72 | 781 |
| 2022-01-06 | 632.00 | 632.00 | 626.00 | 626.00 | 601.57 | 328 |
| 2022-01-05 | 636.00 | 636.00 | 626.00 | 636.00 | 611.18 | 555 |
| 2022-01-04 | 638.00 | 640.00 | 630.00 | 630.00 | 605.41 | 961 |
| 2022-01-03 | 646.00 | 648.00 | 632.00 | 638.00 | 613.10 | 327 |
| 2021-12-30 | 636.00 | 640.00 | 620.00 | 640.00 | 615.02 | 708 |
| 2021-12-29 | 640.00 | 650.00 | 624.00 | 638.00 | 613.10 | 610 |
| 2021-12-28 | 650.00 | 650.00 | 646.00 | 646.00 | 620.79 | 96 |
| 2021-12-27 | 658.00 | 660.00 | 650.00 | 652.00 | 626.55 | 1,773 |
| 2021-12-23 | 666.00 | 666.00 | 658.00 | 658.00 | 632.32 | 75 |
| 2021-12-22 | 660.00 | 660.00 | 658.00 | 658.00 | 632.32 | 165 |
| 2021-12-21 | 658.00 | 658.00 | 658.00 | 658.00 | 632.32 | 2 |
| 2021-12-20 | 648.00 | 666.00 | 646.00 | 660.00 | 634.24 | 2,140 |
| 2021-12-17 | 650.00 | 664.00 | 642.00 | 664.00 | 638.09 | 490 |
| 2021-12-16 | 652.00 | 658.00 | 650.00 | 650.00 | 624.63 | 586 |
| 2021-12-14 | 652.00 | 652.00 | 650.00 | 650.00 | 624.63 | 74 |
| 2021-12-13 | 654.00 | 668.00 | 654.00 | 668.00 | 641.93 | 192 |
| 2021-12-10 | 638.00 | 680.00 | 626.00 | 660.00 | 634.24 | 669 |
| 2021-12-09 | 650.00 | 654.00 | 646.00 | 654.00 | 619.11 | 433 |
| 2021-12-08 | 648.00 | 650.00 | 648.00 | 650.00 | 615.32 | 22 |
| 2021-12-07 | 630.00 | 648.00 | 630.00 | 648.00 | 613.43 | 171 |
| 2021-12-06 | 640.00 | 640.00 | 640.00 | 640.00 | 605.85 | 20 |
| 2021-12-03 | 638.00 | 652.00 | 638.00 | 652.00 | 617.21 | 244 |
| 2021-12-02 | 646.00 | 646.00 | 638.00 | 638.00 | 603.96 | 149 |
| 2021-12-01 | 646.00 | 646.00 | 640.00 | 640.00 | 605.85 | 107 |
| 2021-11-30 | 654.00 | 654.00 | 640.00 | 640.00 | 605.85 | 59 |
| 2021-11-29 | 648.00 | 648.00 | 648.00 | 648.00 | 613.43 | 25 |
| 2021-11-26 | 642.00 | 648.00 | 638.00 | 648.00 | 613.43 | 524 |
| 2021-11-25 | 646.00 | 652.00 | 644.00 | 652.00 | 617.21 | 164 |
| 2021-11-24 | 650.00 | 654.00 | 644.00 | 644.00 | 609.64 | 325 |
| 2021-11-23 | 648.00 | 648.00 | 646.00 | 646.00 | 611.53 | 120 |
| 2021-11-22 | 660.00 | 660.00 | 634.00 | 654.00 | 619.11 | 192 |
| 2021-11-19 | 652.00 | 666.00 | 650.00 | 650.00 | 615.32 | 124 |
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.