GN Store Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 223.00 | 223.00 | 218.60 | 221.80 | 221.80 | 412,684 |
| 2024-05-27 | 222.00 | 223.40 | 218.30 | 222.30 | 222.30 | 277,185 |
| 2024-05-24 | 218.80 | 222.80 | 217.10 | 221.20 | 221.20 | 595,299 |
| 2024-05-23 | 211.80 | 221.70 | 211.50 | 221.70 | 221.70 | 850,026 |
| 2024-05-22 | 213.10 | 214.60 | 209.30 | 211.30 | 211.30 | 501,294 |
| 2024-05-21 | 221.30 | 222.30 | 215.20 | 216.40 | 216.40 | 455,791 |
| 2024-05-17 | 213.50 | 222.30 | 211.70 | 221.30 | 221.30 | 1,033,789 |
| 2024-05-16 | 209.20 | 214.30 | 205.80 | 214.30 | 214.30 | 1,006,996 |
| 2024-05-15 | 203.00 | 208.80 | 202.20 | 208.00 | 208.00 | 730,443 |
| 2024-05-14 | 204.00 | 204.00 | 198.90 | 201.60 | 201.60 | 529,474 |
| 2024-05-13 | 206.40 | 207.00 | 199.10 | 203.50 | 203.50 | 698,798 |
| 2024-05-08 | 202.00 | 202.60 | 198.25 | 202.60 | 202.60 | 485,065 |
| 2024-05-07 | 208.00 | 208.00 | 199.70 | 202.00 | 202.00 | 907,569 |
| 2024-05-06 | 203.00 | 210.50 | 202.60 | 208.40 | 208.40 | 810,461 |
| 2024-05-03 | 210.00 | 210.90 | 199.90 | 200.00 | 200.00 | 996,379 |
| 2024-05-02 | 204.60 | 213.70 | 203.50 | 208.60 | 208.60 | 2,265,036 |
| 2024-05-01 | 190.60 | 191.80 | 186.40 | 186.40 | 186.40 | 433,902 |
| 2024-04-30 | 193.30 | 200.20 | 190.55 | 190.60 | 190.60 | 1,040,368 |
| 2024-04-29 | 189.45 | 191.80 | 186.80 | 190.75 | 190.75 | 545,212 |
| 2024-04-26 | 182.75 | 188.10 | 182.60 | 188.05 | 188.05 | 524,311 |
| 2024-04-25 | 186.40 | 188.00 | 178.05 | 179.00 | 179.00 | 742,252 |
| 2024-04-24 | 185.00 | 190.95 | 184.45 | 187.85 | 187.85 | 995,525 |
| 2024-04-23 | 183.45 | 188.50 | 182.40 | 184.15 | 184.15 | 1,051,561 |
| 2024-04-22 | 173.35 | 182.20 | 173.20 | 182.00 | 182.00 | 1,164,790 |
| 2024-04-19 | 165.10 | 172.95 | 165.10 | 172.85 | 172.85 | 831,525 |
| 2024-04-18 | 169.00 | 170.00 | 165.10 | 166.00 | 166.00 | 414,186 |
| 2024-04-17 | 166.50 | 169.90 | 165.55 | 168.90 | 168.90 | 389,065 |
| 2024-04-16 | 168.00 | 169.15 | 166.45 | 166.95 | 166.95 | 396,090 |
| 2024-04-15 | 172.50 | 173.80 | 169.95 | 170.50 | 170.50 | 347,938 |
| 2024-04-12 | 179.40 | 179.55 | 171.70 | 172.50 | 172.50 | 674,239 |
| 2024-04-11 | 179.75 | 180.65 | 175.75 | 177.00 | 177.00 | 829,948 |
| 2024-04-10 | 187.55 | 189.50 | 179.25 | 179.65 | 179.65 | 711,082 |
| 2024-04-09 | 185.35 | 188.60 | 183.65 | 186.60 | 186.60 | 406,610 |
| 2024-04-08 | 181.40 | 185.60 | 180.05 | 185.55 | 185.55 | 406,788 |
| 2024-04-05 | 182.00 | 183.35 | 177.65 | 181.75 | 181.75 | 407,739 |
| 2024-04-04 | 183.40 | 186.00 | 182.25 | 184.95 | 184.95 | 396,969 |
| 2024-04-03 | 178.65 | 183.65 | 178.35 | 183.40 | 183.40 | 366,013 |
| 2024-04-02 | 180.00 | 181.15 | 176.90 | 178.65 | 178.65 | 663,898 |
| 2024-03-27 | 187.50 | 187.75 | 181.20 | 182.60 | 182.60 | 804,680 |
| 2024-03-26 | 186.50 | 190.50 | 186.35 | 188.15 | 188.15 | 712,137 |
| 2024-03-25 | 182.15 | 186.70 | 180.80 | 186.20 | 186.20 | 754,944 |
| 2024-03-22 | 178.00 | 182.55 | 177.45 | 182.15 | 182.15 | 1,154,597 |
| 2024-03-21 | 177.00 | 179.50 | 176.60 | 179.05 | 179.05 | 899,113 |
| 2024-03-20 | 164.40 | 179.85 | 164.00 | 174.65 | 174.65 | 1,879,850 |
| 2024-03-19 | 159.95 | 164.65 | 158.40 | 164.65 | 164.65 | 1,012,040 |
| 2024-03-18 | 155.60 | 165.75 | 155.35 | 159.70 | 159.70 | 1,268,176 |
| 2024-03-15 | 154.50 | 155.20 | 152.90 | 153.25 | 153.25 | 600,850 |
| 2024-03-14 | 157.40 | 159.75 | 155.00 | 155.60 | 155.60 | 642,032 |
| 2024-03-13 | 153.40 | 154.00 | 151.15 | 152.85 | 152.85 | 381,069 |
| 2024-03-12 | 153.15 | 154.80 | 151.05 | 152.95 | 152.95 | 492,188 |
| 2024-03-11 | 152.35 | 153.55 | 151.10 | 152.65 | 152.65 | 481,631 |
| 2024-03-08 | 155.00 | 155.75 | 151.95 | 154.30 | 154.30 | 456,947 |
| 2024-03-07 | 154.70 | 156.20 | 153.65 | 155.00 | 155.00 | 631,977 |
| 2024-03-06 | 149.50 | 155.10 | 148.90 | 154.70 | 154.70 | 1,202,446 |
| 2024-03-05 | 155.00 | 155.55 | 149.70 | 149.95 | 149.95 | 803,050 |
| 2024-03-04 | 163.20 | 164.25 | 153.75 | 155.50 | 155.50 | 968,116 |
| 2024-03-01 | 161.15 | 163.70 | 160.80 | 163.20 | 163.20 | 432,197 |
| 2024-02-29 | 161.75 | 162.95 | 159.95 | 161.15 | 161.15 | 723,440 |
| 2024-02-28 | 167.00 | 167.40 | 159.50 | 161.50 | 161.50 | 1,162,259 |
| 2024-02-27 | 166.00 | 167.50 | 164.65 | 167.05 | 167.05 | 351,415 |
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.