Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 238.00 | 238.00 | 232.00 | 232.00 | 227.61 | 272 |
| 2025-10-20 | 238.00 | 238.00 | 238.00 | 238.00 | 233.49 | 1 |
| 2025-10-17 | 234.00 | 236.00 | 232.00 | 236.00 | 231.53 | 46 |
| 2025-10-16 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | 51 |
| 2025-10-15 | 238.00 | 238.00 | 232.00 | 238.00 | 233.49 | 172 |
| 2025-10-14 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | 31 |
| 2025-10-13 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | 36 |
| 2025-10-10 | 232.00 | 240.00 | 232.00 | 240.00 | 235.45 | 161 |
| 2025-10-09 | 232.00 | 240.00 | 232.00 | 240.00 | 235.45 | 11 |
| 2025-10-08 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | 107 |
| 2025-10-02 | 236.00 | 240.00 | 232.00 | 240.00 | 235.45 | 123 |
| 2025-10-01 | 234.00 | 238.00 | 230.00 | 238.00 | 233.49 | 153 |
| 2025-09-30 | 234.00 | 240.00 | 230.00 | 240.00 | 235.45 | 346 |
| 2025-09-29 | 226.00 | 234.00 | 226.00 | 234.00 | 229.57 | 519 |
| 2025-09-26 | 216.00 | 226.00 | 216.00 | 226.00 | 221.72 | 1,381 |
| 2025-09-25 | 230.00 | 230.00 | 220.00 | 220.00 | 215.83 | 304 |
| 2025-09-24 | 230.00 | 230.00 | 230.00 | 230.00 | 225.64 | 1 |
| 2025-09-22 | 230.00 | 230.00 | 226.00 | 226.00 | 221.72 | 111 |
| 2025-09-19 | 226.00 | 226.00 | 220.00 | 224.00 | 219.76 | 320 |
| 2025-09-18 | 230.00 | 232.00 | 230.00 | 232.00 | 227.61 | 111 |
| 2025-09-17 | 238.00 | 238.00 | 232.00 | 232.00 | 227.61 | 146 |
| 2025-09-15 | 240.00 | 240.00 | 240.00 | 240.00 | 235.45 | 200 |
| 2025-09-12 | 230.00 | 242.00 | 230.00 | 240.00 | 235.45 | 762 |
| 2025-09-11 | 230.00 | 230.00 | 230.00 | 230.00 | 225.64 | 51 |
| 2025-09-10 | 232.00 | 232.00 | 228.00 | 228.00 | 223.68 | 152 |
| 2025-09-09 | 236.00 | 236.00 | 232.00 | 232.00 | 227.61 | 250 |
| 2025-09-08 | 242.00 | 242.00 | 234.00 | 234.00 | 229.57 | 148 |
| 2025-09-05 | 234.00 | 234.00 | 234.00 | 234.00 | 229.57 | 50 |
| 2025-09-04 | 240.00 | 242.00 | 240.00 | 242.00 | 237.42 | 471 |
| 2025-09-03 | 238.00 | 240.00 | 236.00 | 240.00 | 235.45 | 901 |
| 2025-09-02 | 238.00 | 240.00 | 236.00 | 236.00 | 231.53 | 349 |
| 2025-09-01 | 236.00 | 242.00 | 222.00 | 236.00 | 231.53 | 781 |
| 2025-08-29 | 238.00 | 238.00 | 230.00 | 238.00 | 233.49 | 2,368 |
| 2025-08-28 | 224.00 | 232.00 | 218.00 | 232.00 | 227.61 | 1,053 |
| 2025-08-27 | 216.00 | 220.00 | 216.00 | 220.00 | 215.83 | 574 |
| 2025-08-26 | 210.00 | 216.00 | 210.00 | 216.00 | 211.91 | 486 |
| 2025-08-25 | 198.00 | 212.00 | 198.00 | 208.00 | 204.06 | 1,910 |
| 2025-08-22 | 202.00 | 202.00 | 200.00 | 200.00 | 196.21 | 124 |
| 2025-08-19 | 200.00 | 202.00 | 194.00 | 196.00 | 192.29 | 527 |
| 2025-08-18 | 210.00 | 210.00 | 206.00 | 206.00 | 202.10 | 183 |
| 2025-08-15 | 206.00 | 208.00 | 204.00 | 206.00 | 202.10 | 256 |
| 2025-08-14 | 196.00 | 208.00 | 196.00 | 200.00 | 196.21 | 2,277 |
| 2025-08-13 | 195.00 | 196.00 | 195.00 | 196.00 | 192.29 | 250 |
| 2025-08-12 | 193.00 | 196.00 | 193.00 | 196.00 | 192.29 | 322 |
| 2025-08-08 | 193.00 | 195.00 | 193.00 | 195.00 | 191.31 | 69 |
| 2025-08-07 | 196.00 | 196.00 | 195.00 | 195.00 | 191.31 | 180 |
| 2025-08-06 | 186.00 | 197.00 | 186.00 | 197.00 | 193.27 | 379 |
| 2025-08-05 | 188.00 | 188.00 | 188.00 | 188.00 | 184.44 | 71 |
| 2025-08-01 | 193.00 | 193.00 | 186.00 | 186.00 | 182.48 | 252 |
| 2025-07-31 | 193.00 | 198.00 | 193.00 | 193.00 | 189.34 | 132 |
| 2025-07-30 | 193.00 | 193.00 | 193.00 | 193.00 | 189.34 | 31 |
| 2025-07-29 | 199.00 | 199.00 | 193.00 | 193.00 | 189.34 | 186 |
| 2025-07-28 | 187.00 | 202.00 | 187.00 | 195.00 | 191.31 | 854 |
| 2025-07-25 | 190.00 | 190.00 | 190.00 | 190.00 | 186.40 | 13 |
| 2025-07-24 | 191.00 | 192.00 | 191.00 | 192.00 | 188.36 | 210 |
| 2025-07-23 | 187.00 | 191.00 | 187.00 | 191.00 | 187.38 | 100 |
| 2025-07-22 | 190.00 | 190.00 | 190.00 | 190.00 | 186.40 | 41 |
| 2025-07-21 | 192.00 | 192.00 | 192.00 | 192.00 | 188.36 | 25 |
| 2025-07-18 | 191.00 | 194.00 | 187.00 | 187.00 | 183.46 | 410 |
| 2025-07-17 | 188.00 | 188.00 | 188.00 | 188.00 | 184.44 | 65 |
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.