GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	166.00	167.10	165.00	166.00	166.00	385,975
2024-02-23	169.85	170.15	167.00	167.00	167.00	371,814
2024-02-22	171.10	171.40	166.10	170.05	170.05	544,268
2024-02-21	173.50	174.65	168.80	169.85	169.85	867,392
2024-02-20	177.00	178.65	173.50	174.25	174.25	394,297
2024-02-19	177.00	178.75	172.70	177.05	177.05	571,362
2024-02-16	184.30	184.30	177.95	179.25	179.25	650,549
2024-02-15	178.55	184.40	178.15	183.45	183.45	572,274
2024-02-14	175.80	180.00	175.40	175.80	175.80	495,159
2024-02-13	179.55	180.05	172.35	175.00	175.00	695,947
2024-02-12	179.65	180.30	175.50	180.20	180.20	699,711
2024-02-09	175.15	182.25	172.30	179.55	179.55	1,188,694
2024-02-08	165.70	175.60	162.30	174.50	174.50	3,110,190
2024-02-07	162.55	166.05	159.75	164.15	164.15	1,083,092
2024-02-06	166.70	167.25	160.25	162.55	162.55	949,030
2024-02-05	163.25	166.65	162.75	164.05	164.05	503,688
2024-02-02	163.50	165.05	162.00	163.25	163.25	507,008
2024-02-01	162.75	165.10	161.95	162.50	162.50	665,736
2024-01-31	165.60	166.40	162.85	163.60	163.60	965,431
2024-01-30	168.95	170.45	165.50	165.50	165.50	545,269
2024-01-29	170.05	170.25	166.35	167.25	167.25	678,402
2024-01-26	173.75	174.95	170.05	170.05	170.05	361,953
2024-01-25	168.95	173.60	168.30	172.55	172.55	505,760
2024-01-24	172.00	172.10	167.75	168.70	168.70	714,628
2024-01-23	184.50	186.80	169.35	169.35	169.35	1,092,911
2024-01-22	182.40	184.80	178.90	180.70	180.70	293,831
2024-01-19	183.80	185.55	178.50	180.70	180.70	311,566
2024-01-18	178.00	185.25	177.95	182.50	182.50	771,086
2024-01-17	175.65	177.30	173.60	176.85	176.85	530,561
2024-01-16	179.80	180.35	175.55	178.00	178.00	410,655
2024-01-15	183.40	184.75	180.00	181.65	181.65	480,411
2024-01-12	174.85	183.95	174.85	182.60	182.60	983,950
2024-01-11	172.00	177.25	171.00	173.45	173.45	874,689
2024-01-10	171.25	172.50	168.40	169.55	169.55	423,624
2024-01-09	168.55	171.15	167.40	170.85	170.85	707,037
2024-01-08	168.00	168.90	164.55	167.05	167.05	408,824
2024-01-05	169.75	169.95	166.10	168.15	168.15	775,256
2024-01-04	171.60	172.70	168.45	169.75	169.75	757,044
2024-01-03	175.50	175.50	168.40	170.00	170.00	662,353
2024-01-02	172.20	176.15	171.55	175.50	175.50	570,225
2023-12-29	173.75	173.80	171.50	171.80	171.80	409,150
2023-12-28	173.90	174.90	172.70	173.50	173.50	263,360
2023-12-27	176.45	177.50	172.70	173.40	173.40	383,889
2023-12-22	175.40	176.95	174.10	176.20	176.20	362,463
2023-12-21	178.75	180.00	175.35	175.90	175.90	637,355
2023-12-20	183.50	184.65	178.20	181.45	181.45	599,082
2023-12-19	178.00	182.55	178.00	180.75	180.75	707,347
2023-12-18	174.45	179.50	173.10	177.00	177.00	482,194
2023-12-15	179.00	179.60	173.45	177.65	177.65	776,594
2023-12-14	166.45	179.85	166.15	177.20	177.20	2,389,487
2023-12-13	161.50	162.75	160.50	161.60	161.60	660,171
2023-12-12	160.95	161.85	159.40	161.15	161.15	627,088
2023-12-11	160.10	160.95	159.25	160.95	160.95	344,857
2023-12-08	161.15	162.30	158.80	160.30	160.30	424,494
2023-12-07	162.50	162.50	159.00	161.15	161.15	440,043
2023-12-06	161.75	164.85	160.90	162.70	162.70	441,341
2023-12-05	159.95	160.25	158.00	160.00	160.00	444,413
2023-12-04	159.95	162.25	158.60	159.95	159.95	288,268
2023-12-01	161.10	163.00	157.20	158.50	158.50	542,909
2023-11-30	159.05	162.90	158.05	161.10	161.10	1,017,780

← NewerPage 12 of 21 · 1,253 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.