Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 234.00 | 268.00 | 232.00 | 232.00 | 232.00 | 1,937 |
| 2026-01-23 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 124 |
| 2026-01-22 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 1,229 |
| 2026-01-21 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 633 |
| 2026-01-20 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 252 |
| 2026-01-19 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 329 |
| 2026-01-16 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 830 |
| 2026-01-14 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 151 |
| 2026-01-13 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 333 |
| 2026-01-12 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 229 |
| 2026-01-09 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 300 |
| 2026-01-08 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 156 |
| 2026-01-07 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 69 |
| 2026-01-06 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 423 |
| 2026-01-05 | 246.00 | 246.00 | 234.00 | 240.00 | 240.00 | 839 |
| 2026-01-02 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 365 |
| 2025-12-30 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 205 |
| 2025-12-29 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 264 |
| 2025-12-23 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 453 |
| 2025-12-22 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 82 |
| 2025-12-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 72 |
| 2025-12-17 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 771 |
| 2025-12-16 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1,202 |
| 2025-12-15 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | 369 |
| 2025-12-12 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 140 |
| 2025-12-11 | 264.00 | 264.00 | 252.00 | 264.00 | 259.00 | 273 |
| 2025-12-10 | 260.00 | 264.00 | 258.00 | 264.00 | 259.00 | 1,201 |
| 2025-12-09 | 262.00 | 262.00 | 260.00 | 260.00 | 255.08 | 116 |
| 2025-12-08 | 264.00 | 264.00 | 258.00 | 264.00 | 259.00 | 742 |
| 2025-12-05 | 254.00 | 264.00 | 252.00 | 264.00 | 259.00 | 4,367 |
| 2025-12-04 | 262.00 | 262.00 | 256.00 | 262.00 | 257.04 | 698 |
| 2025-12-03 | 262.00 | 262.00 | 262.00 | 262.00 | 257.04 | 17 |
| 2025-12-02 | 268.00 | 270.00 | 264.00 | 264.00 | 259.00 | 1,284 |
| 2025-12-01 | 256.00 | 278.00 | 256.00 | 270.00 | 264.89 | 2,894 |
| 2025-11-28 | 260.00 | 260.00 | 256.00 | 256.00 | 251.15 | 223 |
| 2025-11-27 | 254.00 | 264.00 | 254.00 | 264.00 | 259.00 | 691 |
| 2025-11-26 | 252.00 | 252.00 | 252.00 | 252.00 | 247.23 | 31 |
| 2025-11-25 | 254.00 | 254.00 | 254.00 | 254.00 | 249.19 | 236 |
| 2025-11-24 | 254.00 | 270.00 | 246.00 | 252.00 | 247.23 | 1,492 |
| 2025-11-21 | 258.00 | 258.00 | 252.00 | 252.00 | 247.23 | 155 |
| 2025-11-20 | 230.00 | 276.00 | 230.00 | 258.00 | 253.11 | 2,686 |
| 2025-11-19 | 228.00 | 234.00 | 228.00 | 234.00 | 229.57 | 289 |
| 2025-11-18 | 218.00 | 226.00 | 218.00 | 226.00 | 221.72 | 55 |
| 2025-11-17 | 230.00 | 230.00 | 222.00 | 226.00 | 221.72 | 146 |
| 2025-11-14 | 230.00 | 230.00 | 228.00 | 228.00 | 223.68 | 150 |
| 2025-11-13 | 230.00 | 232.00 | 224.00 | 230.00 | 225.64 | 835 |
| 2025-11-12 | 230.00 | 230.00 | 228.00 | 230.00 | 225.64 | 106 |
| 2025-11-11 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | 143 |
| 2025-11-10 | 238.00 | 238.00 | 234.00 | 234.00 | 229.57 | 724 |
| 2025-11-07 | 238.00 | 238.00 | 238.00 | 238.00 | 233.49 | 125 |
| 2025-11-06 | 246.00 | 246.00 | 238.00 | 238.00 | 233.49 | 1,126 |
| 2025-11-05 | 250.00 | 252.00 | 248.00 | 252.00 | 247.23 | 101 |
| 2025-11-04 | 252.00 | 252.00 | 252.00 | 252.00 | 247.23 | 10 |
| 2025-11-03 | 238.00 | 260.00 | 238.00 | 252.00 | 247.23 | 540 |
| 2025-10-31 | 236.00 | 246.00 | 234.00 | 246.00 | 241.34 | 114 |
| 2025-10-30 | 252.00 | 252.00 | 234.00 | 234.00 | 229.57 | 360 |
| 2025-10-29 | 240.00 | 250.00 | 234.00 | 250.00 | 245.27 | 1,445 |
| 2025-10-28 | 226.00 | 238.00 | 226.00 | 238.00 | 233.49 | 518 |
| 2025-10-24 | 230.00 | 230.00 | 224.00 | 230.00 | 225.64 | 325 |
| 2025-10-23 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | 75 |
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.