Glunz & Jensen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2023-11-23 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 13 |
| 2023-11-22 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2023-11-21 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 25 |
| 2023-11-20 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2023-11-17 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 1 |
| 2023-11-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 256 |
| 2023-11-15 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 189 |
| 2023-11-14 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2023-11-13 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2023-11-10 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2023-11-09 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 108 |
| 2023-11-08 | 73.000 | 73.500 | 73.000 | 73.500 | 73.500 | 135 |
| 2023-11-07 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 1 |
| 2023-11-06 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-11-03 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-11-02 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 327 |
| 2023-11-01 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 120 |
| 2023-10-31 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 4,558 |
| 2023-10-30 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,074 |
| 2023-10-27 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 19 |
| 2023-10-26 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2023-10-25 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2023-10-24 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2023-10-23 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2023-10-20 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2023-10-19 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2023-10-18 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2023-10-17 | 70.500 | 72.000 | 70.500 | 70.500 | 70.500 | 204 |
| 2023-10-16 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2023-10-13 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2023-10-12 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2023-10-11 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 103 |
| 2023-10-10 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-10-09 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 100 |
| 2023-10-06 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 3 |
| 2023-10-05 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2023-10-04 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2023-10-03 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2023-10-02 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 1 |
| 2023-09-29 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2023-09-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 90 |
| 2023-09-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 4,500 |
| 2023-09-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 740 |
| 2023-09-25 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2023-09-22 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2023-09-21 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2023-09-20 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2023-09-19 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 193 |
| 2023-09-18 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2023-09-15 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2023-09-14 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2023-09-13 | 70.500 | 71.000 | 70.500 | 71.000 | 71.000 | 1,099 |
| 2023-09-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2023-09-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2023-09-08 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2023-09-07 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 50 |
| 2023-09-06 | 69.610 | 70.500 | 69.610 | 70.500 | 70.500 | 1,700 |
| 2023-09-05 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 3 |
| 2023-09-04 | 70.000 | 70.000 | 69.500 | 69.500 | 69.500 | 1,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 1.8000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.