Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 1,914 |
| 2026-04-24 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 1,880 |
| 2026-04-23 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 1,795 |
| 2026-04-22 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 1,210 |
| 2026-04-21 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 2,300 |
| 2026-04-20 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 1,368 |
| 2026-04-17 | 246.00 | 250.00 | 238.00 | 250.00 | 250.00 | 848 |
| 2026-04-16 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 332 |
| 2026-04-15 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 500 |
| 2026-04-14 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,662 |
| 2026-04-13 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 157 |
| 2026-04-10 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 491 |
| 2026-04-09 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 235 |
| 2026-04-08 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 40,010 |
| 2026-04-07 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 438 |
| 2026-04-01 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 447 |
| 2026-03-31 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 95 |
| 2026-03-30 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 921 |
| 2026-03-27 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | 70 |
| 2026-03-26 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 40 |
| 2026-03-25 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 102 |
| 2026-03-24 | 212.00 | 224.00 | 210.00 | 218.00 | 218.00 | 802 |
| 2026-03-23 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 181 |
| 2026-03-19 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 36 |
| 2026-03-18 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 99 |
| 2026-03-17 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 170 |
| 2026-03-16 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 231 |
| 2026-03-13 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 343 |
| 2026-03-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 150 |
| 2026-03-11 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 51 |
| 2026-03-10 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | 10 |
| 2026-03-09 | 197.00 | 198.00 | 192.00 | 193.00 | 193.00 | 468 |
| 2026-03-06 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 14 |
| 2026-03-04 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 141 |
| 2026-03-03 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 320 |
| 2026-03-02 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 24 |
| 2026-02-27 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 52 |
| 2026-02-26 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 47 |
| 2026-02-25 | 204.00 | 204.00 | 190.00 | 200.00 | 200.00 | 881 |
| 2026-02-24 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 262 |
| 2026-02-23 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 830 |
| 2026-02-20 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 50 |
| 2026-02-19 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 97 |
| 2026-02-18 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 816 |
| 2026-02-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 4 |
| 2026-02-16 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 114 |
| 2026-02-13 | 202.00 | 210.00 | 202.00 | 202.00 | 202.00 | 149 |
| 2026-02-12 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 97 |
| 2026-02-11 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 66 |
| 2026-02-10 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | 402 |
| 2026-02-09 | 212.00 | 212.00 | 200.00 | 210.00 | 210.00 | 655 |
| 2026-02-06 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 1,161 |
| 2026-02-05 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 202 |
| 2026-02-04 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 19 |
| 2026-02-03 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | 446 |
| 2026-02-02 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 836 |
| 2026-01-30 | 226.00 | 226.00 | 212.00 | 224.00 | 224.00 | 1,850 |
| 2026-01-29 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | 1,789 |
| 2026-01-28 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 12 |
| 2026-01-27 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 182 |
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.