GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	156.30	158.80	150.40	153.75	153.75	1,612,555
2022-09-22	166.35	168.90	158.20	158.20	158.20	1,318,214
2022-09-21	175.00	178.00	168.35	170.25	170.25	923,637
2022-09-20	183.65	186.75	177.05	177.05	177.05	758,155
2022-09-19	188.00	189.10	183.50	184.95	184.95	978,283
2022-09-16	201.80	202.20	187.10	190.30	190.30	1,232,930
2022-09-15	206.20	209.10	201.40	205.30	205.30	576,025
2022-09-14	208.00	213.10	204.80	207.50	207.50	708,228
2022-09-13	223.50	224.30	209.30	209.30	209.30	656,348
2022-09-12	221.60	223.80	217.50	221.90	221.90	428,006
2022-09-09	213.90	221.10	213.90	220.50	220.50	386,694
2022-09-08	213.50	214.70	207.30	213.40	213.40	307,235
2022-09-07	206.90	211.40	206.90	210.50	210.50	334,179
2022-09-06	205.00	212.60	204.40	210.20	210.20	332,139
2022-09-05	205.00	208.40	202.50	205.90	205.90	423,870
2022-09-02	206.00	211.90	202.40	211.90	211.90	484,400
2022-09-01	206.00	206.90	199.75	200.50	200.50	719,756
2022-08-31	210.10	213.30	206.50	210.30	210.30	729,629
2022-08-30	208.00	215.40	206.50	213.00	213.00	479,235
2022-08-29	210.10	212.90	208.00	209.00	209.00	484,989
2022-08-26	226.30	226.30	215.40	215.40	215.40	593,272
2022-08-25	226.00	228.80	219.60	226.00	226.00	676,148
2022-08-24	227.50	228.50	222.80	226.60	226.60	597,495
2022-08-23	231.50	234.20	227.20	231.00	231.00	406,658
2022-08-22	244.00	249.10	233.50	233.50	233.50	617,561
2022-08-19	243.90	253.40	242.30	246.70	246.70	765,778
2022-08-18	233.00	259.30	231.50	245.10	245.10	2,004,280
2022-08-17	236.90	242.50	234.80	235.40	235.40	526,996
2022-08-16	249.60	249.60	235.50	236.90	236.90	1,298,659
2022-08-15	258.90	261.00	253.00	254.90	254.90	389,019
2022-08-12	248.00	256.80	245.20	253.80	253.80	548,681
2022-08-11	242.30	250.70	238.10	247.80	247.80	651,022
2022-08-10	238.70	243.60	230.20	241.60	241.60	824,789
2022-08-09	260.30	262.70	239.50	239.50	239.50	743,029
2022-08-08	261.20	265.00	256.10	260.30	260.30	308,912
2022-08-05	266.00	268.40	254.70	259.20	259.20	348,770
2022-08-04	256.00	266.60	256.00	266.00	266.00	414,896
2022-08-03	249.80	259.80	248.60	256.00	256.00	414,819
2022-08-02	253.00	253.00	245.10	248.50	248.50	297,276
2022-08-01	252.20	256.00	250.10	255.10	255.10	224,916
2022-07-29	248.40	255.20	248.40	252.50	252.50	537,495
2022-07-28	239.50	248.70	239.40	247.20	247.20	501,835
2022-07-27	236.10	238.80	231.80	236.00	236.00	557,783
2022-07-26	237.90	237.90	231.30	234.30	234.30	765,480
2022-07-25	254.70	254.70	239.10	240.40	240.40	380,853
2022-07-22	255.00	258.30	246.80	254.70	254.70	431,200
2022-07-21	246.20	258.90	246.20	255.30	255.30	388,246
2022-07-20	243.00	253.00	241.70	246.90	246.90	372,108
2022-07-19	239.70	242.40	234.60	241.70	241.70	295,602
2022-07-18	237.20	243.70	236.50	239.40	239.40	315,032
2022-07-15	228.30	236.20	226.00	236.20	236.20	307,632
2022-07-14	230.60	236.30	225.20	226.30	226.30	336,017
2022-07-13	234.90	236.40	224.20	230.60	230.60	442,617
2022-07-12	239.90	240.30	231.40	236.00	236.00	414,898
2022-07-11	249.80	250.20	239.80	242.40	242.40	352,262
2022-07-08	247.00	254.20	241.70	253.20	253.20	429,708
2022-07-07	243.50	247.70	235.70	244.90	244.90	447,235
2022-07-06	247.70	250.20	233.20	242.10	242.10	701,592
2022-07-05	252.40	255.70	242.90	245.10	245.10	552,136
2022-07-04	262.00	263.90	250.70	250.70	250.70	368,519

← NewerPage 18 of 21 · 1,258 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.