Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 218.00 | 226.00 | 218.00 | 220.00 | 220.00 | 1,117 |
| 2026-10-15 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 280 |
| 2026-10-14 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 500 |
| 2026-10-13 | 228.00 | 236.00 | 224.00 | 224.00 | 224.00 | 679 |
| 2026-10-12 | 234.00 | 244.00 | 230.00 | 230.00 | 230.00 | 1,060 |
| 2026-10-09 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 413 |
| 2026-10-08 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | 274 |
| 2026-10-07 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 638 |
| 2026-10-06 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 1,571 |
| 2026-10-05 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 58 |
| 2026-10-02 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 458 |
| 2026-10-01 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 875 |
| 2026-09-30 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 96 |
| 2026-09-29 | 208.00 | 214.00 | 206.00 | 214.00 | 214.00 | 1,139 |
| 2026-09-28 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 263 |
| 2026-09-25 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 14 |
| 2026-09-24 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 327 |
| 2026-09-23 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 130 |
| 2026-09-22 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 559 |
| 2026-09-21 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 572 |
| 2026-09-18 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 222 |
| 2026-09-17 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 75 |
| 2026-09-16 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 78 |
| 2026-09-15 | 236.00 | 236.00 | 224.00 | 228.00 | 228.00 | 577 |
| 2026-09-14 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | 285 |
| 2026-09-11 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 485 |
| 2026-09-10 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 278 |
| 2026-09-09 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 450 |
| 2026-09-08 | 226.00 | 232.00 | 224.00 | 232.00 | 232.00 | 409 |
| 2026-09-07 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 247 |
| 2026-09-04 | 240.00 | 240.00 | 228.00 | 232.00 | 232.00 | 436 |
| 2026-09-03 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 181 |
| 2026-09-02 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 14 |
| 2026-09-01 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 318 |
| 2026-08-31 | 260.00 | 260.00 | 240.00 | 244.00 | 244.00 | 1,203 |
| 2026-08-28 | 256.00 | 262.00 | 256.00 | 260.00 | 260.00 | 135 |
| 2026-08-27 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 68 |
| 2026-08-26 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | 542 |
| 2026-08-25 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 365 |
| 2026-08-24 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 359 |
| 2026-08-21 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 164 |
| 2026-08-20 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 50 |
| 2026-08-19 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 283 |
| 2026-08-18 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 771 |
| 2026-08-17 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 144 |
| 2026-08-14 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | 221 |
| 2026-08-13 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 245 |
| 2026-08-12 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 50 |
| 2026-08-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 41 |
| 2026-08-10 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 616 |
| 2026-08-07 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 196 |
| 2026-08-06 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 299 |
| 2026-08-05 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 41 |
| 2026-08-04 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 176 |
| 2026-08-03 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 177 |
| 2026-07-31 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 7 |
| 2026-07-30 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 284 |
| 2026-07-29 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 55 |
| 2026-07-28 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 169 |
| 2026-07-27 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 115 |
Page 1 of 5 · 241 trading daysOlder →
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.