GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	164.00	164.40	159.70	160.70	160.70	620,182
2022-12-14	169.00	169.00	163.70	166.00	166.00	596,415
2022-12-13	161.50	173.80	160.15	168.30	168.30	1,275,591
2022-12-12	161.40	163.00	156.50	161.30	161.30	798,749
2022-12-09	161.00	165.10	161.00	162.15	162.15	464,855
2022-12-08	160.45	163.00	158.10	160.95	160.95	1,016,596
2022-12-07	166.75	167.80	160.35	162.05	162.05	1,085,169
2022-12-06	175.45	176.40	166.30	168.00	168.00	1,154,231
2022-12-05	179.90	180.05	176.80	177.10	177.10	822,961
2022-12-02	177.05	183.55	174.60	180.55	180.55	1,317,864
2022-12-01	174.50	180.60	174.20	177.40	177.40	1,567,222
2022-11-30	167.00	172.50	166.05	168.90	168.90	9,993,358
2022-11-29	170.25	170.30	166.40	168.30	168.30	749,813
2022-11-28	171.75	175.15	169.35	170.70	170.70	597,301
2022-11-25	172.05	174.40	169.70	172.15	172.15	446,079
2022-11-24	168.00	175.00	167.50	172.25	172.25	763,801
2022-11-23	167.95	170.70	163.95	167.40	167.40	1,210,295
2022-11-22	163.85	168.40	162.80	164.10	164.10	778,317
2022-11-21	172.50	172.50	159.30	165.00	165.00	1,213,876
2022-11-18	171.10	175.00	168.25	173.30	173.30	459,905
2022-11-17	171.15	175.35	168.90	171.65	171.65	623,241
2022-11-16	177.50	180.60	171.45	171.60	171.60	629,428
2022-11-15	189.10	189.65	177.35	179.05	179.05	1,390,312
2022-11-14	184.00	190.75	179.20	189.10	189.10	1,212,414
2022-11-11	180.00	187.50	173.90	183.50	183.50	2,383,154
2022-11-10	172.80	179.30	166.05	179.30	179.30	1,576,702
2022-11-09	174.35	175.15	169.55	173.20	173.20	715,051
2022-11-08	172.85	176.25	170.95	174.50	174.50	1,220,192
2022-11-07	170.55	175.75	167.15	172.00	172.00	1,189,215
2022-11-04	177.00	182.20	164.50	169.70	169.70	2,431,731
2022-11-03	157.65	174.85	154.40	158.40	158.40	3,118,412
2022-11-02	166.50	167.20	159.35	160.70	160.70	1,631,529
2022-11-01	162.20	173.95	162.20	172.45	172.45	1,216,957
2022-10-31	167.00	167.70	160.20	160.20	160.20	587,345
2022-10-28	158.40	166.95	156.60	165.25	165.25	759,422
2022-10-27	164.40	166.25	161.55	161.55	161.55	605,709
2022-10-26	158.95	165.50	158.40	165.15	165.15	932,053
2022-10-25	155.85	158.65	151.05	158.65	158.65	902,540
2022-10-24	153.30	157.60	151.10	155.20	155.20	750,827
2022-10-21	149.75	154.35	148.20	151.80	151.80	645,058
2022-10-20	147.80	152.25	147.10	151.25	151.25	998,411
2022-10-19	155.00	157.45	147.80	149.80	149.80	1,159,425
2022-10-18	150.90	157.50	149.10	155.30	155.30	1,330,368
2022-10-17	142.55	146.90	138.95	146.50	146.50	1,121,802
2022-10-14	138.55	147.25	136.85	144.75	144.75	1,552,061
2022-10-13	126.25	136.25	125.40	134.60	134.60	1,691,121
2022-10-12	123.75	128.60	121.70	127.20	127.20	1,355,584
2022-10-11	122.15	125.25	121.20	123.65	123.65	1,038,198
2022-10-10	120.30	128.70	119.05	124.40	124.40	1,367,236
2022-10-07	122.10	124.55	120.20	122.40	122.40	1,788,250
2022-10-06	121.60	127.90	121.00	123.00	123.00	1,365,403
2022-10-05	136.80	136.80	123.50	124.55	124.55	1,629,179
2022-10-04	132.25	138.25	131.10	136.80	136.80	1,737,078
2022-10-03	133.15	133.75	126.50	130.45	130.45	1,275,963
2022-09-30	135.95	140.25	129.70	134.10	134.10	1,509,631
2022-09-29	144.90	145.10	133.15	134.40	134.40	1,406,399
2022-09-28	149.85	152.05	142.10	145.55	145.55	1,567,329
2022-09-27	156.05	158.60	150.00	151.30	151.30	1,127,664
2022-09-26	152.05	157.25	151.70	155.80	155.80	977,078
2022-09-23	156.30	158.80	150.40	153.75	153.75	1,612,555

← NewerPage 17 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.