GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	154.50	156.00	151.65	152.35	152.35	883,965
2023-03-09	153.05	159.05	153.05	157.55	157.55	810,393
2023-03-08	155.00	155.85	153.25	154.70	154.70	721,097
2023-03-07	156.00	158.80	155.20	156.70	156.70	701,130
2023-03-06	158.05	158.40	155.75	157.75	157.75	664,027
2023-03-03	150.25	157.90	150.25	157.45	157.45	1,089,353
2023-03-02	143.55	149.65	142.35	148.70	148.70	1,147,325
2023-03-01	151.75	153.25	144.85	145.55	145.55	1,289,726
2023-02-28	155.20	155.65	149.70	152.40	152.40	994,263
2023-02-27	151.00	153.70	149.80	151.40	151.40	706,647
2023-02-24	154.50	156.85	151.30	152.15	152.15	658,946
2023-02-23	156.00	157.95	154.60	154.70	154.70	658,400
2023-02-22	161.75	161.75	155.20	155.40	155.40	987,554
2023-02-21	164.80	165.05	160.35	161.80	161.80	722,227
2023-02-20	166.85	169.40	164.95	165.60	165.60	601,779
2023-02-17	165.70	165.70	162.20	165.50	165.50	761,759
2023-02-16	165.75	169.10	163.40	167.45	167.45	902,142
2023-02-15	162.05	164.35	159.65	163.95	163.95	611,392
2023-02-14	163.15	164.80	158.80	161.45	161.45	1,385,626
2023-02-13	167.65	169.00	160.60	160.65	160.65	2,003,734
2023-02-10	169.45	175.80	164.50	167.65	167.65	2,241,922
2023-02-09	160.00	171.15	149.40	170.00	170.00	5,876,748
2023-02-08	190.35	197.85	190.35	195.00	195.00	1,202,885
2023-02-07	189.75	193.05	187.55	190.35	190.35	946,612
2023-02-06	186.65	188.40	183.55	184.80	184.80	495,383
2023-02-03	185.00	192.50	182.40	189.75	189.75	788,163
2023-02-02	179.25	187.70	179.25	186.85	186.85	1,113,320
2023-02-01	170.45	177.55	170.30	176.00	176.00	1,555,270
2023-01-31	173.05	173.50	167.45	167.80	167.80	976,303
2023-01-30	175.65	178.15	172.20	175.35	175.35	643,445
2023-01-27	184.20	184.40	175.75	177.00	177.00	780,646
2023-01-26	169.55	184.60	169.55	183.55	183.55	2,030,909
2023-01-25	173.60	173.80	163.20	166.10	166.10	750,599
2023-01-24	171.30	174.15	169.90	172.50	172.50	573,381
2023-01-23	172.90	175.10	168.70	170.55	170.55	686,650
2023-01-20	174.50	174.70	169.10	170.55	170.55	508,649
2023-01-19	177.45	179.00	173.15	173.15	173.15	562,571
2023-01-18	180.80	184.00	178.85	179.30	179.30	568,073
2023-01-17	178.15	180.35	175.85	179.00	179.00	691,001
2023-01-16	173.00	179.10	171.60	178.15	178.15	787,969
2023-01-13	168.20	173.40	168.00	171.85	171.85	859,323
2023-01-12	174.00	174.00	159.50	168.20	168.20	2,909,773
2023-01-11	174.50	180.00	173.90	179.25	179.25	996,919
2023-01-10	176.00	176.20	170.20	171.40	171.40	546,241
2023-01-09	174.85	177.70	174.05	176.45	176.45	818,067
2023-01-06	172.05	172.35	167.10	170.90	170.90	611,087
2023-01-05	170.75	172.20	166.65	171.50	171.50	499,476
2023-01-04	171.05	174.75	169.80	171.05	171.05	722,468
2023-01-03	171.10	174.70	168.85	170.70	170.70	957,249
2023-01-02	160.70	172.05	160.70	171.00	171.00	1,130,933
2022-12-30	159.00	161.30	158.40	159.75	159.75	378,647
2022-12-29	153.95	160.65	153.50	160.35	160.35	587,816
2022-12-28	152.00	155.80	151.40	154.40	154.40	532,081
2022-12-27	153.00	154.00	150.90	151.75	151.75	299,384
2022-12-23	149.00	153.40	148.60	152.65	152.65	650,618
2022-12-22	147.75	149.55	146.25	148.00	148.00	586,880
2022-12-21	147.75	150.00	146.60	147.75	147.75	561,793
2022-12-20	148.05	148.40	144.30	147.20	147.20	781,229
2022-12-19	150.00	151.85	147.95	150.15	150.15	883,101
2022-12-16	158.75	158.95	147.25	148.50	148.50	1,718,861

← NewerPage 16 of 21 · 1,257 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.