Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 191.00 | 191.00 | 190.00 | 190.00 | 186.40 | 35 |
| 2024-12-17 | 190.00 | 194.00 | 189.00 | 194.00 | 190.33 | 144 |
| 2024-12-16 | 195.00 | 195.00 | 189.00 | 189.00 | 185.42 | 1,246 |
| 2024-12-13 | 192.00 | 195.00 | 190.00 | 190.00 | 186.40 | 836 |
| 2024-12-12 | 197.00 | 197.00 | 191.00 | 191.00 | 187.38 | 841 |
| 2024-12-11 | 195.00 | 197.00 | 193.00 | 195.00 | 191.31 | 524 |
| 2024-12-10 | 198.00 | 200.00 | 195.00 | 197.00 | 193.27 | 630 |
| 2024-12-09 | 202.00 | 202.00 | 200.00 | 200.00 | 196.21 | 727 |
| 2024-12-06 | 202.00 | 202.00 | 200.00 | 200.00 | 196.21 | 331 |
| 2024-12-05 | 204.00 | 206.00 | 200.00 | 200.00 | 196.21 | 670 |
| 2024-12-03 | 202.00 | 204.00 | 202.00 | 202.00 | 198.17 | 249 |
| 2024-12-02 | 202.00 | 202.00 | 202.00 | 202.00 | 198.17 | 85 |
| 2024-11-29 | 204.00 | 210.00 | 200.00 | 200.00 | 196.21 | 627 |
| 2024-11-28 | 210.00 | 210.00 | 202.00 | 204.00 | 200.14 | 249 |
| 2024-11-27 | 208.00 | 208.00 | 202.00 | 202.00 | 198.17 | 100 |
| 2024-11-26 | 210.00 | 210.00 | 200.00 | 208.00 | 204.06 | 258 |
| 2024-11-25 | 214.00 | 220.00 | 206.00 | 220.00 | 215.83 | 374 |
| 2024-11-22 | 220.00 | 220.00 | 206.00 | 206.00 | 202.10 | 1,834 |
| 2024-11-21 | 228.00 | 232.00 | 212.00 | 212.00 | 207.98 | 1,136 |
| 2024-11-20 | 226.00 | 232.00 | 218.00 | 228.00 | 223.68 | 1,501 |
| 2024-11-19 | 228.00 | 248.00 | 220.00 | 248.00 | 243.30 | 644 |
| 2024-11-18 | 230.00 | 230.00 | 224.00 | 230.00 | 225.64 | 212 |
| 2024-11-15 | 220.00 | 230.00 | 220.00 | 230.00 | 225.64 | 374 |
| 2024-11-14 | 240.00 | 240.00 | 222.00 | 226.00 | 221.72 | 1,993 |
| 2024-11-13 | 246.00 | 250.00 | 242.00 | 242.00 | 237.42 | 282 |
| 2024-11-12 | 238.00 | 276.00 | 238.00 | 276.00 | 270.77 | 663 |
| 2024-11-07 | 240.00 | 246.00 | 240.00 | 242.00 | 237.42 | 205 |
| 2024-11-06 | 246.00 | 246.00 | 246.00 | 246.00 | 241.34 | 110 |
| 2024-11-05 | 246.00 | 246.00 | 246.00 | 246.00 | 241.34 | 80 |
| 2024-11-04 | 252.00 | 252.00 | 244.00 | 248.00 | 243.30 | 324 |
| 2024-11-01 | 254.00 | 255.00 | 254.00 | 254.00 | 249.19 | 477 |
| 2024-10-31 | 258.00 | 258.00 | 254.00 | 254.00 | 249.19 | 53 |
| 2024-10-30 | 254.00 | 254.00 | 254.00 | 254.00 | 249.19 | 277 |
| 2024-10-29 | 252.00 | 252.00 | 252.00 | 252.00 | 247.23 | 25 |
| 2024-10-28 | 252.00 | 258.00 | 252.00 | 252.00 | 247.23 | 478 |
| 2024-10-25 | 256.00 | 256.00 | 252.00 | 252.00 | 247.23 | 84 |
| 2024-10-24 | 256.00 | 258.00 | 256.00 | 258.00 | 253.11 | 129 |
| 2024-10-23 | 252.00 | 252.00 | 252.00 | 252.00 | 247.23 | 200 |
| 2024-10-22 | 250.00 | 250.00 | 250.00 | 250.00 | 245.27 | 40 |
| 2024-10-21 | 250.00 | 250.00 | 250.00 | 250.00 | 245.27 | 200 |
| 2024-10-18 | 252.00 | 256.00 | 250.00 | 250.00 | 245.27 | 673 |
| 2024-10-17 | 256.00 | 256.00 | 256.00 | 256.00 | 251.15 | 2 |
| 2024-10-15 | 256.00 | 258.00 | 252.00 | 258.00 | 253.11 | 93 |
| 2024-10-14 | 250.00 | 258.00 | 250.00 | 258.00 | 253.11 | 242 |
| 2024-10-11 | 254.00 | 256.00 | 254.00 | 254.00 | 249.19 | 290 |
| 2024-10-10 | 258.00 | 264.00 | 258.00 | 260.00 | 255.08 | 51 |
| 2024-10-09 | 256.00 | 256.00 | 256.00 | 256.00 | 251.15 | 399 |
| 2024-10-08 | 258.00 | 258.00 | 258.00 | 258.00 | 253.11 | 20 |
| 2024-10-04 | 264.00 | 264.00 | 256.00 | 260.00 | 255.08 | 338 |
| 2024-10-03 | 260.00 | 260.00 | 258.00 | 258.00 | 253.11 | 112 |
| 2024-10-02 | 262.00 | 262.00 | 260.00 | 262.00 | 257.04 | 508 |
| 2024-10-01 | 270.00 | 270.00 | 270.00 | 270.00 | 264.89 | 1 |
| 2024-09-30 | 270.00 | 270.00 | 270.00 | 270.00 | 264.89 | 2 |
| 2024-09-27 | 274.00 | 274.00 | 266.00 | 270.00 | 264.89 | 332 |
| 2024-09-26 | 274.00 | 274.00 | 270.00 | 270.00 | 264.89 | 185 |
| 2024-09-25 | 270.00 | 270.00 | 266.00 | 266.00 | 260.96 | 199 |
| 2024-09-24 | 270.00 | 270.00 | 270.00 | 270.00 | 264.89 | 40 |
| 2024-09-23 | 270.00 | 270.00 | 270.00 | 270.00 | 264.89 | 300 |
| 2024-09-20 | 274.00 | 274.00 | 270.00 | 270.00 | 264.89 | 300 |
| 2024-09-19 | 270.00 | 284.00 | 270.00 | 274.00 | 268.81 | 1,140 |
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.