Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 193.00 | 193.00 | 193.00 | 193.00 | 189.34 | 19 |
| 2025-07-14 | 190.00 | 190.00 | 190.00 | 190.00 | 186.40 | 8 |
| 2025-07-11 | 192.00 | 192.00 | 192.00 | 192.00 | 188.36 | 2 |
| 2025-07-10 | 194.00 | 194.00 | 194.00 | 194.00 | 190.33 | 25 |
| 2025-07-08 | 194.00 | 194.00 | 194.00 | 194.00 | 190.33 | 121 |
| 2025-07-07 | 195.00 | 195.00 | 182.00 | 194.00 | 190.33 | 943 |
| 2025-07-04 | 202.00 | 202.00 | 197.00 | 197.00 | 193.27 | 573 |
| 2025-07-03 | 204.00 | 204.00 | 204.00 | 204.00 | 200.14 | 250 |
| 2025-07-02 | 204.00 | 204.00 | 204.00 | 204.00 | 200.14 | 250 |
| 2025-07-01 | 200.00 | 206.00 | 200.00 | 204.00 | 200.14 | 938 |
| 2025-06-30 | 202.00 | 202.00 | 202.00 | 202.00 | 198.17 | 10 |
| 2025-06-27 | 202.00 | 202.00 | 202.00 | 202.00 | 198.17 | 346 |
| 2025-06-26 | 200.00 | 204.00 | 197.00 | 197.00 | 193.27 | 333 |
| 2025-06-25 | 187.00 | 200.00 | 187.00 | 199.00 | 195.23 | 1,908 |
| 2025-06-24 | 183.00 | 186.00 | 182.00 | 186.00 | 182.48 | 654 |
| 2025-06-20 | 185.00 | 185.00 | 182.00 | 182.00 | 178.55 | 117 |
| 2025-06-19 | 185.00 | 187.00 | 182.00 | 182.00 | 178.55 | 327 |
| 2025-06-18 | 186.00 | 186.00 | 184.00 | 184.00 | 180.52 | 46 |
| 2025-06-17 | 182.00 | 182.00 | 182.00 | 182.00 | 178.55 | 53 |
| 2025-06-13 | 183.00 | 183.00 | 183.00 | 183.00 | 179.53 | 2 |
| 2025-06-12 | 187.00 | 187.00 | 187.00 | 187.00 | 183.46 | 126 |
| 2025-06-10 | 186.00 | 187.00 | 182.00 | 187.00 | 183.46 | 701 |
| 2025-06-06 | 186.00 | 187.00 | 186.00 | 187.00 | 183.46 | 565 |
| 2025-06-04 | 189.00 | 189.00 | 182.00 | 186.00 | 182.48 | 1,114 |
| 2025-06-03 | 182.00 | 196.00 | 182.00 | 184.00 | 180.52 | 2,449 |
| 2025-06-02 | 180.00 | 181.00 | 180.00 | 180.00 | 176.59 | 16,067 |
| 2025-05-28 | 180.00 | 180.00 | 179.00 | 179.00 | 175.61 | 101 |
| 2025-05-26 | 178.00 | 183.00 | 178.00 | 179.00 | 175.61 | 303 |
| 2025-05-23 | 178.00 | 180.00 | 178.00 | 180.00 | 176.59 | 115 |
| 2025-05-22 | 178.00 | 178.00 | 178.00 | 178.00 | 174.63 | 50 |
| 2025-05-20 | 181.00 | 181.00 | 180.00 | 180.00 | 176.59 | 221 |
| 2025-05-19 | 179.00 | 179.00 | 179.00 | 179.00 | 175.61 | 8 |
| 2025-05-16 | 181.00 | 181.00 | 179.00 | 179.00 | 175.61 | 8 |
| 2025-05-15 | 179.00 | 179.00 | 179.00 | 179.00 | 175.61 | 165 |
| 2025-05-13 | 183.00 | 183.00 | 179.00 | 179.00 | 175.61 | 176 |
| 2025-05-12 | 184.00 | 184.00 | 180.00 | 180.00 | 176.59 | 774 |
| 2025-05-09 | 180.00 | 185.00 | 180.00 | 183.00 | 179.53 | 600 |
| 2025-05-08 | 182.00 | 182.00 | 179.00 | 182.00 | 178.55 | 517 |
| 2025-05-07 | 182.00 | 182.00 | 179.00 | 179.00 | 175.61 | 351 |
| 2025-05-06 | 182.00 | 182.00 | 180.00 | 181.00 | 177.57 | 143 |
| 2025-05-05 | 178.00 | 182.00 | 178.00 | 178.00 | 174.63 | 692 |
| 2025-05-02 | 174.00 | 181.00 | 172.00 | 174.00 | 170.70 | 940 |
| 2025-05-01 | 167.00 | 175.00 | 165.00 | 175.00 | 171.69 | 376 |
| 2025-04-30 | 167.00 | 169.00 | 167.00 | 169.00 | 165.80 | 375 |
| 2025-04-29 | 161.00 | 166.00 | 161.00 | 166.00 | 162.86 | 1,297 |
| 2025-04-28 | 153.00 | 158.00 | 153.00 | 157.00 | 154.03 | 963 |
| 2025-04-25 | 150.00 | 151.00 | 150.00 | 151.00 | 148.14 | 251 |
| 2025-04-23 | 150.00 | 150.00 | 148.00 | 148.00 | 145.20 | 691 |
| 2025-04-22 | 140.00 | 147.00 | 140.00 | 147.00 | 144.22 | 1,291 |
| 2025-04-10 | 136.00 | 136.00 | 134.00 | 134.00 | 131.46 | 138 |
| 2025-04-08 | 133.00 | 133.00 | 133.00 | 133.00 | 130.48 | 175 |
| 2025-04-07 | 130.00 | 133.00 | 125.00 | 133.00 | 130.48 | 725 |
| 2025-04-04 | 148.00 | 148.00 | 142.00 | 142.00 | 139.31 | 1,402 |
| 2025-04-03 | 146.00 | 148.00 | 146.00 | 148.00 | 145.20 | 310 |
| 2025-04-02 | 146.00 | 146.00 | 146.00 | 146.00 | 143.23 | 76 |
| 2025-04-01 | 147.00 | 148.00 | 146.00 | 148.00 | 145.20 | 59 |
| 2025-03-31 | 148.00 | 148.00 | 148.00 | 148.00 | 145.20 | 31 |
| 2025-03-27 | 148.00 | 148.00 | 145.00 | 145.00 | 142.25 | 46 |
| 2025-03-26 | 145.00 | 145.00 | 145.00 | 145.00 | 142.25 | 7 |
| 2025-03-25 | 145.00 | 145.00 | 145.00 | 145.00 | 142.25 | 250 |
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.