GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	179.20	181.40	179.20	180.25	180.25	373,829
2023-06-13	178.90	184.55	177.95	179.55	179.55	655,441
2023-06-12	175.20	178.00	174.70	176.15	176.15	340,589
2023-06-09	175.00	176.40	172.55	174.80	174.80	339,346
2023-06-08	175.40	176.95	173.40	174.60	174.60	509,254
2023-06-07	176.60	179.80	175.40	175.65	175.65	487,940
2023-06-06	181.95	182.35	174.95	177.30	177.30	600,964
2023-06-02	175.50	183.95	173.75	181.45	181.45	626,528
2023-06-01	172.55	175.50	170.80	174.65	174.65	451,122
2023-05-31	174.00	174.30	170.00	172.20	172.20	1,042,153
2023-05-30	180.40	181.35	172.25	173.80	173.80	1,284,644
2023-05-26	183.40	183.95	179.20	179.55	179.55	827,247
2023-05-25	171.00	185.05	170.70	185.00	185.00	2,746,369
2023-05-24	171.30	171.40	166.30	167.05	167.05	419,563
2023-05-23	179.50	179.70	171.10	171.10	171.10	597,961
2023-05-22	176.75	180.95	176.25	179.25	179.25	406,074
2023-05-17	178.80	180.45	176.30	177.30	177.30	646,314
2023-05-16	182.20	186.65	176.60	179.00	179.00	854,547
2023-05-15	181.15	183.25	181.15	182.65	182.65	289,917
2023-05-12	182.40	183.20	178.20	181.75	181.75	377,707
2023-05-11	178.75	182.25	177.35	182.25	182.25	748,318
2023-05-10	174.25	179.00	172.20	178.35	178.35	474,351
2023-05-09	175.70	175.80	170.55	173.55	173.55	474,821
2023-05-08	180.10	180.30	174.40	176.20	176.20	463,170
2023-05-04	175.75	180.65	174.00	179.05	179.05	618,444
2023-05-03	176.75	180.10	174.25	176.15	176.15	599,072
2023-05-02	178.00	179.45	175.00	176.75	176.75	760,495
2023-05-01	180.00	181.40	177.65	179.90	179.90	131,455
2023-04-28	182.00	186.40	178.85	180.00	180.00	1,431,466
2023-04-27	166.75	178.20	164.70	172.95	172.95	2,756,490
2023-04-26	159.05	159.30	153.95	155.10	155.10	556,630
2023-04-25	159.75	161.15	158.40	160.00	160.00	559,949
2023-04-24	157.75	160.80	157.75	160.30	160.30	241,523
2023-04-21	155.00	159.00	154.80	158.35	158.35	419,814
2023-04-20	158.00	161.65	156.35	157.35	157.35	488,199
2023-04-19	159.35	159.35	154.55	158.00	158.00	476,825
2023-04-18	160.00	162.20	157.05	159.85	159.85	817,621
2023-04-17	156.55	157.65	152.80	154.30	154.30	383,725
2023-04-14	156.35	160.25	154.80	155.15	155.15	690,944
2023-04-13	152.50	156.05	152.10	155.90	155.90	624,086
2023-04-12	153.30	156.60	151.60	152.80	152.80	522,041
2023-04-11	151.15	156.00	151.10	154.25	154.25	572,298
2023-04-05	153.20	153.75	149.30	149.90	149.90	381,070
2023-04-04	152.65	154.35	152.15	153.20	153.20	361,750
2023-04-03	153.90	156.20	152.55	152.65	152.65	362,056
2023-03-31	155.85	157.00	152.00	153.90	153.90	478,189
2023-03-30	152.80	157.50	152.00	156.15	156.15	677,382
2023-03-29	141.20	152.65	141.05	150.70	150.70	849,075
2023-03-28	144.40	145.20	139.60	140.70	140.70	558,528
2023-03-27	149.45	149.50	143.40	143.40	143.40	602,586
2023-03-24	145.00	146.70	141.95	146.70	146.70	661,681
2023-03-23	142.35	145.35	140.60	145.20	145.20	465,773
2023-03-22	143.25	144.85	141.65	143.60	143.60	400,940
2023-03-21	143.65	147.00	142.95	143.20	143.20	659,887
2023-03-20	147.15	147.70	139.95	143.60	143.60	978,555
2023-03-17	147.00	158.00	145.65	147.75	147.75	4,157,568
2023-03-16	148.50	149.10	140.40	142.80	142.80	1,281,668
2023-03-15	158.00	160.40	140.10	146.35	146.35	5,101,114
2023-03-14	147.30	150.00	144.50	144.50	144.50	1,000,863
2023-03-13	152.35	153.50	141.60	147.55	147.55	1,415,152

← NewerPage 15 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.