Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 270.00 | 270.00 | 270.00 | 270.00 | 264.89 | 40 |
| 2024-09-17 | 274.00 | 274.00 | 270.00 | 270.00 | 264.89 | 141 |
| 2024-09-16 | 266.00 | 272.00 | 266.00 | 272.00 | 266.85 | 174 |
| 2024-09-13 | 274.00 | 274.00 | 266.00 | 266.00 | 260.96 | 99 |
| 2024-09-12 | 266.00 | 266.00 | 266.00 | 266.00 | 260.96 | 1 |
| 2024-09-11 | 278.00 | 278.00 | 270.00 | 270.00 | 264.89 | 335 |
| 2024-09-10 | 280.00 | 280.00 | 270.00 | 270.00 | 264.89 | 186 |
| 2024-09-09 | 280.00 | 280.00 | 280.00 | 280.00 | 274.70 | 57 |
| 2024-09-05 | 272.00 | 278.00 | 272.00 | 272.00 | 266.85 | 89 |
| 2024-09-03 | 282.00 | 282.00 | 282.00 | 282.00 | 276.66 | 46 |
| 2024-09-02 | 280.00 | 280.00 | 278.00 | 278.00 | 272.73 | 5 |
| 2024-08-30 | 280.00 | 284.00 | 280.00 | 280.00 | 274.70 | 616 |
| 2024-08-29 | 258.00 | 284.00 | 252.00 | 272.00 | 266.85 | 1,868 |
| 2024-08-28 | 258.00 | 258.00 | 258.00 | 258.00 | 253.11 | 216 |
| 2024-08-27 | 252.00 | 254.00 | 252.00 | 254.00 | 249.19 | 105 |
| 2024-08-26 | 248.00 | 248.00 | 248.00 | 248.00 | 243.30 | 139 |
| 2024-08-23 | 248.00 | 250.00 | 248.00 | 250.00 | 245.27 | 51 |
| 2024-08-22 | 250.00 | 250.00 | 250.00 | 250.00 | 245.27 | 385 |
| 2024-08-21 | 250.00 | 250.00 | 250.00 | 250.00 | 245.27 | 36 |
| 2024-08-20 | 258.00 | 258.00 | 258.00 | 258.00 | 253.11 | 2 |
| 2024-08-15 | 250.00 | 250.00 | 250.00 | 250.00 | 245.27 | 600 |
| 2024-08-14 | 250.00 | 252.00 | 250.00 | 252.00 | 247.23 | 246 |
| 2024-08-12 | 252.00 | 252.00 | 252.00 | 252.00 | 247.23 | 17 |
| 2024-08-09 | 258.00 | 258.00 | 252.00 | 252.00 | 247.23 | 16 |
| 2024-08-08 | 256.00 | 258.00 | 248.00 | 250.00 | 245.27 | 357 |
| 2024-08-07 | 250.00 | 258.00 | 248.00 | 258.00 | 253.11 | 1,195 |
| 2024-08-06 | 260.00 | 260.00 | 252.00 | 260.00 | 255.08 | 76 |
| 2024-08-05 | 266.00 | 266.00 | 250.00 | 250.00 | 245.27 | 431 |
| 2024-08-02 | 270.00 | 270.00 | 270.00 | 270.00 | 264.89 | 60 |
| 2024-07-31 | 274.00 | 274.00 | 272.00 | 274.00 | 268.81 | 26 |
| 2024-07-30 | 274.00 | 274.00 | 274.00 | 274.00 | 268.81 | 4 |
| 2024-07-26 | 274.00 | 274.00 | 274.00 | 274.00 | 268.81 | 85 |
| 2024-07-25 | 270.00 | 270.00 | 270.00 | 270.00 | 264.89 | 3 |
| 2024-07-24 | 270.00 | 270.00 | 270.00 | 270.00 | 264.89 | 35 |
| 2024-07-22 | 278.00 | 278.00 | 278.00 | 278.00 | 272.73 | 43 |
| 2024-07-17 | 268.00 | 276.00 | 268.00 | 276.00 | 270.77 | 88 |
| 2024-07-15 | 272.00 | 272.00 | 272.00 | 272.00 | 266.85 | 85 |
| 2024-07-12 | 274.00 | 276.00 | 272.00 | 276.00 | 270.77 | 106 |
| 2024-07-11 | 274.00 | 274.00 | 274.00 | 274.00 | 268.81 | 4 |
| 2024-07-10 | 280.00 | 280.00 | 274.00 | 280.00 | 274.70 | 145 |
| 2024-07-09 | 278.00 | 278.00 | 274.00 | 274.00 | 268.81 | 248 |
| 2024-07-08 | 284.00 | 284.00 | 276.00 | 276.00 | 270.77 | 178 |
| 2024-07-05 | 286.00 | 286.00 | 284.00 | 284.00 | 278.62 | 321 |
| 2024-07-04 | 274.00 | 282.00 | 274.00 | 282.00 | 276.66 | 367 |
| 2024-07-03 | 272.00 | 280.00 | 270.00 | 270.00 | 264.89 | 1,622 |
| 2024-07-02 | 268.00 | 274.00 | 268.00 | 268.00 | 262.92 | 190 |
| 2024-07-01 | 262.00 | 266.00 | 262.00 | 262.00 | 257.04 | 859 |
| 2024-06-28 | 266.00 | 266.00 | 260.00 | 260.00 | 255.08 | 425 |
| 2024-06-27 | 272.00 | 272.00 | 266.00 | 266.00 | 260.96 | 256 |
| 2024-06-26 | 270.00 | 274.00 | 266.00 | 266.00 | 260.96 | 329 |
| 2024-06-25 | 270.00 | 272.00 | 268.00 | 268.00 | 262.92 | 217 |
| 2024-06-24 | 266.00 | 266.00 | 266.00 | 266.00 | 260.96 | 340 |
| 2024-06-21 | 266.00 | 266.00 | 266.00 | 266.00 | 260.96 | 1 |
| 2024-06-19 | 268.00 | 268.00 | 268.00 | 268.00 | 262.92 | 340 |
| 2024-06-18 | 270.00 | 270.00 | 266.00 | 266.00 | 260.96 | 269 |
| 2024-06-17 | 268.00 | 274.00 | 268.00 | 274.00 | 268.81 | 97 |
| 2024-06-14 | 270.00 | 270.00 | 268.00 | 268.00 | 262.92 | 91 |
| 2024-06-13 | 272.00 | 272.00 | 272.00 | 272.00 | 266.85 | 53 |
| 2024-06-12 | 272.00 | 272.00 | 272.00 | 272.00 | 266.85 | 120 |
| 2024-06-10 | 268.00 | 268.00 | 268.00 | 268.00 | 262.92 | 19 |
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.