GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	154.00	161.35	153.95	159.15	159.15	702,646
2023-11-28	155.60	155.60	152.50	153.30	153.30	357,906
2023-11-27	149.15	156.10	149.00	155.60	155.60	540,559
2023-11-24	149.15	150.00	148.40	149.60	149.60	245,721
2023-11-23	149.70	151.00	148.65	149.60	149.60	187,498
2023-11-22	148.95	151.80	148.05	149.95	149.95	464,559
2023-11-21	152.45	156.00	148.55	149.80	149.80	561,613
2023-11-20	148.10	152.80	148.10	152.05	152.05	565,223
2023-11-17	149.55	151.00	146.15	148.10	148.10	752,076
2023-11-16	149.55	153.60	149.30	149.55	149.55	626,060
2023-11-15	149.00	151.40	147.10	150.85	150.85	815,286
2023-11-14	139.50	148.80	138.60	148.35	148.35	1,047,654
2023-11-13	139.95	143.80	137.85	139.50	139.50	1,740,404
2023-11-10	132.05	139.40	129.10	135.35	135.35	2,565,696
2023-11-09	118.85	124.25	118.50	121.95	121.95	1,014,127
2023-11-08	116.70	120.70	116.30	119.75	119.75	774,317
2023-11-07	118.00	118.30	113.70	116.70	116.70	1,123,375
2023-11-06	123.40	125.05	120.75	121.10	121.10	700,309
2023-11-03	123.60	125.15	122.50	122.70	122.70	440,681
2023-11-02	119.00	125.40	118.70	122.85	122.85	976,139
2023-11-01	116.60	117.60	113.10	117.40	117.40	500,151
2023-10-31	112.00	117.60	110.85	117.30	117.30	580,748
2023-10-30	114.90	115.45	111.15	111.60	111.60	497,907
2023-10-27	115.65	116.70	114.25	114.80	114.80	346,110
2023-10-26	112.90	116.20	110.80	115.05	115.05	420,360
2023-10-25	118.45	118.45	113.65	114.45	114.45	629,985
2023-10-24	113.25	118.80	113.20	118.45	118.45	934,631
2023-10-23	114.50	115.45	110.10	111.00	111.00	462,370
2023-10-20	115.55	117.00	114.05	114.80	114.80	609,411
2023-10-19	112.75	117.90	112.25	116.65	116.65	498,141
2023-10-18	114.55	116.10	113.20	113.60	113.60	345,876
2023-10-17	114.65	116.10	113.60	115.50	115.50	397,968
2023-10-16	114.15	115.25	111.15	115.10	115.10	614,963
2023-10-13	116.50	117.10	112.90	114.15	114.15	656,182
2023-10-12	118.75	120.10	116.75	116.85	116.85	702,758
2023-10-11	121.35	121.35	117.45	118.50	118.50	541,647
2023-10-10	117.20	121.35	117.20	121.35	121.35	875,278
2023-10-09	118.50	119.15	115.30	115.90	115.90	612,474
2023-10-06	119.10	120.05	115.85	119.05	119.05	544,915
2023-10-05	118.00	121.80	117.05	119.45	119.45	486,602
2023-10-04	118.35	118.70	116.05	116.55	116.55	969,386
2023-10-03	123.00	124.30	118.00	118.45	118.45	835,849
2023-10-02	129.25	129.50	121.55	123.00	123.00	969,508
2023-09-29	127.70	130.70	127.30	127.75	127.75	607,333
2023-09-28	123.85	127.75	122.75	125.15	125.15	691,986
2023-09-27	122.85	125.00	122.50	123.20	123.20	359,121
2023-09-26	125.75	125.85	118.45	123.20	123.20	938,612
2023-09-25	128.85	129.50	126.30	126.30	126.30	337,543
2023-09-22	127.95	129.95	127.70	129.50	129.50	368,343
2023-09-21	130.70	132.00	127.90	127.90	127.90	976,275
2023-09-20	130.75	133.10	130.15	132.70	132.70	408,416
2023-09-19	132.00	132.25	130.05	130.75	130.75	402,012
2023-09-18	135.70	137.45	132.95	133.10	133.10	514,817
2023-09-15	134.75	136.45	133.35	136.25	136.25	1,146,271
2023-09-14	130.10	134.00	127.65	134.00	134.00	753,869
2023-09-13	131.20	133.10	129.65	130.05	130.05	361,179
2023-09-12	132.30	133.60	130.65	133.00	133.00	424,579
2023-09-11	133.00	134.45	130.65	132.15	132.15	471,968
2023-09-08	128.35	134.45	127.65	133.40	133.40	1,022,763
2023-09-07	128.50	131.40	126.90	127.65	127.65	779,657

← NewerPage 13 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.