Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 145.00 | 145.00 | 145.00 | 145.00 | 142.25 | 22 |
| 2025-03-21 | 148.00 | 148.00 | 144.00 | 144.00 | 141.27 | 229 |
| 2025-03-20 | 148.00 | 148.00 | 148.00 | 148.00 | 145.20 | 35 |
| 2025-03-19 | 145.00 | 160.00 | 145.00 | 152.00 | 149.12 | 211 |
| 2025-03-18 | 145.00 | 145.00 | 145.00 | 145.00 | 142.25 | 23 |
| 2025-03-13 | 146.00 | 150.00 | 146.00 | 150.00 | 147.16 | 139 |
| 2025-03-12 | 145.00 | 148.00 | 145.00 | 148.00 | 145.20 | 68 |
| 2025-03-11 | 146.00 | 146.00 | 146.00 | 146.00 | 143.23 | 74 |
| 2025-03-10 | 146.00 | 146.00 | 146.00 | 146.00 | 143.23 | 50 |
| 2025-03-07 | 148.00 | 150.00 | 148.00 | 150.00 | 147.16 | 338 |
| 2025-03-06 | 148.00 | 148.00 | 146.00 | 146.00 | 143.23 | 244 |
| 2025-03-05 | 148.00 | 149.00 | 146.00 | 149.00 | 146.18 | 404 |
| 2025-03-04 | 154.00 | 155.00 | 151.00 | 151.00 | 148.14 | 300 |
| 2025-03-03 | 151.00 | 151.00 | 151.00 | 151.00 | 148.14 | 37 |
| 2025-02-28 | 156.00 | 156.00 | 156.00 | 156.00 | 153.05 | 36 |
| 2025-02-27 | 155.00 | 156.00 | 155.00 | 156.00 | 153.05 | 44 |
| 2025-02-26 | 156.00 | 156.00 | 156.00 | 156.00 | 153.05 | 7 |
| 2025-02-25 | 151.00 | 155.00 | 150.00 | 151.00 | 148.14 | 916 |
| 2025-02-24 | 151.00 | 151.00 | 151.00 | 151.00 | 148.14 | 500 |
| 2025-02-21 | 151.00 | 151.00 | 148.00 | 151.00 | 148.14 | 818 |
| 2025-02-20 | 148.00 | 153.00 | 148.00 | 150.00 | 147.16 | 2,031 |
| 2025-02-19 | 152.00 | 153.00 | 150.00 | 150.00 | 147.16 | 1,738 |
| 2025-02-18 | 155.00 | 155.00 | 154.00 | 154.00 | 151.08 | 205 |
| 2025-02-17 | 166.00 | 166.00 | 155.00 | 159.00 | 155.99 | 1,097 |
| 2025-02-14 | 152.00 | 164.00 | 152.00 | 160.00 | 156.97 | 1,270 |
| 2025-02-13 | 157.00 | 157.00 | 153.00 | 153.00 | 150.10 | 80 |
| 2025-02-12 | 157.00 | 157.00 | 152.00 | 157.00 | 154.03 | 917 |
| 2025-02-11 | 156.00 | 157.00 | 152.00 | 152.00 | 149.12 | 393 |
| 2025-02-10 | 153.00 | 161.00 | 153.00 | 161.00 | 157.95 | 2,044 |
| 2025-02-07 | 153.00 | 153.00 | 153.00 | 153.00 | 150.10 | 266 |
| 2025-02-06 | 156.00 | 157.00 | 153.00 | 153.00 | 150.10 | 373 |
| 2025-02-05 | 156.00 | 156.00 | 153.00 | 153.00 | 150.10 | 118 |
| 2025-02-04 | 154.00 | 157.00 | 153.00 | 153.00 | 150.10 | 15,129 |
| 2025-02-03 | 168.00 | 168.00 | 145.00 | 154.00 | 151.08 | 4,210 |
| 2025-01-31 | 170.00 | 170.00 | 168.00 | 168.00 | 164.82 | 1,286 |
| 2025-01-30 | 168.00 | 171.00 | 167.00 | 167.00 | 163.84 | 587 |
| 2025-01-29 | 167.00 | 168.00 | 166.00 | 168.00 | 164.82 | 492 |
| 2025-01-28 | 166.00 | 166.00 | 166.00 | 166.00 | 162.86 | 56 |
| 2025-01-27 | 165.00 | 170.00 | 162.00 | 162.00 | 158.93 | 356 |
| 2025-01-24 | 162.00 | 168.00 | 162.00 | 163.00 | 159.91 | 1,536 |
| 2025-01-23 | 163.00 | 163.00 | 161.00 | 161.00 | 157.95 | 180 |
| 2025-01-22 | 161.00 | 166.00 | 161.00 | 163.00 | 159.91 | 441 |
| 2025-01-21 | 169.00 | 170.00 | 164.00 | 164.00 | 160.89 | 1,096 |
| 2025-01-20 | 176.00 | 176.00 | 168.00 | 174.00 | 170.70 | 1,326 |
| 2025-01-16 | 187.00 | 187.00 | 175.00 | 178.00 | 174.63 | 1,226 |
| 2025-01-15 | 188.00 | 188.00 | 183.00 | 188.00 | 184.44 | 292 |
| 2025-01-14 | 181.00 | 189.00 | 181.00 | 189.00 | 185.42 | 513 |
| 2025-01-13 | 179.00 | 182.00 | 179.00 | 182.00 | 178.55 | 670 |
| 2025-01-10 | 177.00 | 180.00 | 175.00 | 177.00 | 173.65 | 871 |
| 2025-01-09 | 186.00 | 186.00 | 177.00 | 179.00 | 175.61 | 945 |
| 2025-01-08 | 183.00 | 189.00 | 182.00 | 182.00 | 178.55 | 883 |
| 2025-01-07 | 189.00 | 195.00 | 185.00 | 188.00 | 184.44 | 1,245 |
| 2025-01-06 | 185.00 | 195.00 | 185.00 | 194.00 | 190.33 | 673 |
| 2025-01-03 | 183.00 | 194.00 | 182.00 | 184.00 | 180.52 | 400 |
| 2025-01-02 | 179.00 | 183.00 | 175.00 | 181.00 | 177.57 | 1,556 |
| 2024-12-30 | 184.00 | 185.00 | 180.00 | 180.00 | 176.59 | 582 |
| 2024-12-27 | 183.00 | 185.00 | 180.00 | 181.00 | 177.57 | 428 |
| 2024-12-23 | 183.00 | 186.00 | 183.00 | 186.00 | 182.48 | 372 |
| 2024-12-20 | 185.00 | 187.00 | 181.00 | 181.00 | 177.57 | 525 |
| 2024-12-19 | 190.00 | 191.00 | 189.00 | 189.00 | 185.42 | 225 |
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.