GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	129.50	130.70	126.10	128.80	128.80	1,139,395
2023-09-05	143.00	143.50	129.25	129.45	129.45	1,761,911
2023-09-04	142.10	143.25	140.10	140.10	140.10	282,560
2023-09-01	141.10	142.55	139.85	141.20	141.20	318,253
2023-08-31	142.60	143.50	140.85	141.40	141.40	1,096,130
2023-08-30	145.05	145.60	140.30	142.60	142.60	576,547
2023-08-29	144.65	146.45	143.90	145.30	145.30	443,397
2023-08-28	145.95	148.15	143.60	144.45	144.45	379,916
2023-08-25	145.25	148.30	145.15	145.85	145.85	253,931
2023-08-24	148.25	152.00	145.90	146.15	146.15	401,815
2023-08-23	143.00	147.85	143.00	147.25	147.25	824,368
2023-08-22	146.20	149.10	144.65	145.65	145.65	522,671
2023-08-21	140.00	147.10	139.05	145.60	145.60	699,475
2023-08-18	146.10	150.20	140.50	140.75	140.75	1,460,443
2023-08-17	158.20	159.85	143.50	150.50	150.50	2,686,952
2023-08-16	164.75	167.85	161.70	166.10	166.10	616,094
2023-08-15	169.70	170.75	164.85	165.00	165.00	571,465
2023-08-14	170.00	172.35	168.40	169.70	169.70	316,873
2023-08-11	174.00	175.35	170.65	171.60	171.60	338,870
2023-08-10	175.50	178.40	173.75	174.60	174.60	500,055
2023-08-09	177.00	177.60	174.80	175.50	175.50	263,848
2023-08-08	175.00	176.90	174.30	175.00	175.00	664,651
2023-08-07	174.05	176.10	173.55	175.15	175.15	470,503
2023-08-04	170.95	175.70	169.15	175.15	175.15	378,232
2023-08-03	170.55	172.60	169.35	170.30	170.30	380,389
2023-08-02	174.95	174.95	170.55	170.55	170.55	439,688
2023-08-01	180.35	180.35	175.70	177.15	177.15	223,875
2023-07-31	181.90	183.00	178.10	181.15	181.15	246,376
2023-07-28	186.00	186.60	181.00	181.90	181.90	361,561
2023-07-27	186.00	189.30	184.75	186.55	186.55	495,836
2023-07-26	179.00	186.00	177.70	185.60	185.60	1,004,412
2023-07-25	175.60	181.35	175.30	180.65	180.65	632,906
2023-07-24	170.75	176.85	170.00	176.85	176.85	565,702
2023-07-21	168.05	170.90	167.25	170.80	170.80	211,295
2023-07-20	168.20	169.15	166.65	168.00	168.00	174,754
2023-07-19	167.75	171.45	167.00	169.65	169.65	571,480
2023-07-18	161.90	167.80	161.85	167.80	167.80	500,517
2023-07-17	164.40	164.45	161.70	162.30	162.30	320,950
2023-07-14	164.05	167.90	163.40	165.90	165.90	285,303
2023-07-13	162.00	166.00	161.90	166.00	166.00	468,741
2023-07-12	158.00	161.70	154.30	160.60	160.60	317,490
2023-07-11	159.00	159.15	156.10	157.15	157.15	338,359
2023-07-10	157.00	157.80	155.90	156.45	156.45	247,024
2023-07-07	157.55	159.00	156.55	158.35	158.35	405,492
2023-07-06	163.15	163.40	156.30	156.30	156.30	656,135
2023-07-05	165.35	165.80	162.20	163.40	163.40	377,989
2023-07-04	166.00	167.25	164.75	166.60	166.60	209,056
2023-07-03	172.60	172.60	165.05	165.95	165.95	520,969
2023-06-30	169.10	173.35	168.80	170.20	170.20	602,191
2023-06-29	168.75	170.75	167.65	169.10	169.10	448,269
2023-06-28	161.40	166.50	161.35	166.30	166.30	389,679
2023-06-27	165.10	165.15	159.65	160.95	160.95	543,209
2023-06-26	164.45	166.30	163.80	164.30	164.30	318,320
2023-06-23	162.80	164.70	161.85	163.95	163.95	475,687
2023-06-22	162.20	165.60	161.00	165.00	165.00	375,911
2023-06-21	167.00	167.00	162.90	162.90	162.90	818,435
2023-06-20	168.25	169.40	166.80	169.00	169.00	526,678
2023-06-19	173.05	173.45	168.85	168.85	168.85	460,972
2023-06-16	176.00	176.65	174.05	174.40	174.40	556,368
2023-06-15	178.85	179.65	172.60	175.00	175.00	595,551

← NewerPage 14 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.