GN Store Nord historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	183.00	183.70	181.40	183.15	183.15	394,553
2024-08-20	187.20	188.80	183.35	183.35	183.35	334,236
2024-08-19	182.00	188.20	182.00	187.05	187.05	336,119
2024-08-16	185.00	186.75	181.40	182.00	182.00	334,550
2024-08-15	180.35	184.80	177.35	184.80	184.80	817,162
2024-08-14	175.00	180.80	173.15	179.55	179.55	504,848
2024-08-13	172.65	174.55	170.85	173.50	173.50	206,476
2024-08-12	173.70	176.00	170.75	172.00	172.00	297,657
2024-08-09	174.35	175.45	172.70	173.70	173.70	254,176
2024-08-08	166.50	172.55	164.10	172.55	172.55	421,456
2024-08-07	166.85	169.50	165.65	167.25	167.25	436,740
2024-08-06	166.40	169.10	162.90	165.85	165.85	686,569
2024-08-05	163.00	166.00	158.45	164.80	164.80	1,171,143
2024-08-02	172.00	176.00	169.85	169.85	169.85	887,149
2024-08-01	179.80	182.60	178.60	178.90	178.90	398,243
2024-07-31	178.50	183.25	177.75	180.65	180.65	479,200
2024-07-30	175.20	178.35	174.00	178.35	178.35	476,931
2024-07-29	175.00	178.50	174.20	175.20	175.20	324,767
2024-07-26	170.85	174.95	170.80	174.95	174.95	337,686
2024-07-25	172.25	172.65	169.30	170.85	170.85	573,600
2024-07-24	173.25	175.25	171.50	175.25	175.25	266,741
2024-07-23	174.30	174.35	171.10	173.65	173.65	519,344
2024-07-22	174.00	176.15	170.00	170.00	170.00	1,094,780
2024-07-19	175.20	175.20	169.55	173.30	173.30	574,240
2024-07-18	177.00	178.70	173.20	175.85	175.85	550,519
2024-07-17	185.60	186.40	176.75	176.75	176.75	1,186,343
2024-07-16	187.50	188.60	184.70	188.60	188.60	259,662
2024-07-15	188.40	188.45	186.15	188.10	188.10	245,849
2024-07-12	189.95	190.50	186.90	189.15	189.15	363,545
2024-07-11	185.95	191.30	184.35	190.60	190.60	757,019
2024-07-10	185.95	186.90	183.50	184.00	184.00	455,751
2024-07-09	187.75	187.90	185.00	185.95	185.95	382,610
2024-07-08	190.75	192.45	187.25	188.00	188.00	385,661
2024-07-05	191.75	193.15	189.85	190.90	190.90	269,692
2024-07-04	192.40	193.85	190.55	191.75	191.75	187,579
2024-07-03	192.35	194.35	189.80	192.85	192.85	215,898
2024-07-02	192.70	193.15	190.15	190.40	190.40	393,254
2024-07-01	195.10	196.35	190.80	192.30	192.30	442,355
2024-06-28	198.60	198.60	193.50	194.10	194.10	386,640
2024-06-27	196.70	199.15	195.35	196.75	196.75	525,438
2024-06-26	202.70	205.70	196.10	197.65	197.65	475,141
2024-06-25	201.40	203.70	200.00	200.70	200.70	432,546
2024-06-24	205.00	206.10	202.00	202.40	202.40	434,243
2024-06-21	209.30	211.20	202.10	204.70	204.70	554,969
2024-06-20	206.90	211.80	206.30	209.60	209.60	497,173
2024-06-19	204.90	207.00	204.70	206.70	206.70	202,432
2024-06-18	208.00	209.00	201.40	204.90	204.90	443,872
2024-06-17	208.10	210.00	205.20	207.10	207.10	389,173
2024-06-14	217.60	218.30	207.30	208.10	208.10	765,893
2024-06-13	221.30	224.00	218.00	218.10	218.10	345,867
2024-06-12	214.50	223.50	213.80	222.70	222.70	691,595
2024-06-11	224.50	225.90	202.10	214.50	214.50	2,323,236
2024-06-10	221.60	224.80	220.40	223.80	223.80	362,259
2024-06-07	224.20	225.10	220.40	221.80	221.80	311,153
2024-06-06	220.90	227.90	219.60	224.20	224.20	561,693
2024-06-04	223.10	225.60	216.40	217.70	217.70	471,129
2024-06-03	220.50	225.60	219.40	223.30	223.30	742,144
2024-05-31	214.80	217.20	213.70	217.20	217.20	655,493
2024-05-30	213.70	217.40	210.50	215.50	215.50	368,111
2024-05-29	220.70	220.70	214.50	214.60	214.60	473,666

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-10	1.5500 DKK
2021-03-18	1.4500 DKK
2020-03-12	1.4500 DKK
2019-03-22	1.3500 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.