GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	246.20	250.40	243.90	248.70	248.70	652,378
2022-06-29	248.00	253.30	245.80	250.00	250.00	553,509
2022-06-28	248.50	253.90	246.00	250.40	250.40	567,544
2022-06-27	247.10	252.20	240.60	243.70	243.70	465,527
2022-06-24	229.30	245.90	228.10	244.20	244.20	904,605
2022-06-23	222.10	225.90	214.70	225.90	225.90	442,105
2022-06-22	220.00	226.30	215.40	224.40	224.40	497,954
2022-06-21	226.00	229.90	222.80	223.10	223.10	305,149
2022-06-20	218.70	227.40	218.00	223.60	223.60	275,623
2022-06-17	221.60	225.50	217.00	218.20	218.20	804,151
2022-06-16	238.90	239.40	220.00	221.60	221.60	614,527
2022-06-15	237.30	243.40	234.70	240.10	240.10	488,732
2022-06-14	249.30	253.50	235.10	237.10	237.10	468,768
2022-06-13	247.80	251.20	241.90	246.30	246.30	481,056
2022-06-10	261.90	262.40	250.30	251.50	251.50	446,065
2022-06-09	269.60	269.60	262.70	263.50	263.50	427,321
2022-06-08	268.80	272.20	264.80	269.60	269.60	296,283
2022-06-07	265.00	268.90	259.60	268.50	268.50	336,016
2022-06-03	269.00	270.10	262.80	265.70	265.70	325,415
2022-06-02	266.50	269.90	263.30	265.50	265.50	310,349
2022-06-01	274.00	274.60	264.00	266.90	266.90	588,084
2022-05-31	280.50	282.70	272.00	273.50	273.50	1,512,379
2022-05-30	266.30	286.20	266.30	286.20	286.20	1,056,852
2022-05-25	260.00	262.30	248.20	256.10	256.10	860,888
2022-05-24	230.00	289.80	225.90	258.10	258.10	2,056,104
2022-05-23	243.10	244.70	232.20	232.20	232.20	362,770
2022-05-20	232.90	240.50	230.10	238.50	238.50	334,952
2022-05-19	227.60	232.30	225.20	231.60	231.60	380,206
2022-05-18	249.50	254.80	230.60	232.10	232.10	618,592
2022-05-17	245.00	253.80	243.30	246.30	246.30	746,944
2022-05-16	230.60	243.30	226.20	243.30	243.30	789,527
2022-05-12	220.00	228.20	215.30	226.80	226.80	633,672
2022-05-11	224.90	228.20	216.60	223.90	223.90	550,174
2022-05-10	220.00	225.90	217.70	221.80	221.80	749,516
2022-05-09	228.00	229.00	216.90	216.90	216.90	719,774
2022-05-06	237.00	244.70	229.40	229.50	229.50	1,030,508
2022-05-05	256.60	266.00	233.50	236.30	236.30	1,038,344
2022-05-04	263.00	264.20	256.50	256.50	256.50	463,590
2022-05-03	266.40	267.40	259.90	260.90	260.90	339,415
2022-05-02	267.00	267.00	230.00	264.20	264.20	531,513
2022-04-29	269.70	274.30	266.80	268.80	268.80	343,027
2022-04-28	267.50	271.80	265.50	265.80	265.80	361,525
2022-04-27	268.80	270.50	262.20	266.00	266.00	358,486
2022-04-26	278.00	278.00	268.20	268.90	268.90	399,881
2022-04-25	269.80	277.50	266.90	275.60	275.60	357,752
2022-04-22	279.60	283.40	271.50	274.50	274.50	673,890
2022-04-21	287.00	291.40	281.10	284.90	284.90	399,581
2022-04-20	279.20	283.90	274.40	283.60	283.60	425,136
2022-04-19	276.60	279.50	269.00	279.50	279.50	650,243
2022-04-13	280.40	282.30	273.70	276.30	276.30	291,913
2022-04-12	285.00	288.70	279.80	280.00	280.00	412,521
2022-04-11	290.00	294.60	286.30	287.20	287.20	372,438
2022-04-08	299.80	301.00	290.00	292.80	292.80	470,359
2022-04-07	297.60	301.70	292.70	297.30	297.30	589,489
2022-04-06	318.20	320.50	295.00	295.10	295.10	760,144
2022-04-05	329.30	332.00	317.80	319.70	319.70	388,345
2022-04-04	334.90	336.50	324.10	327.00	327.00	342,671
2022-04-01	333.00	335.20	328.50	330.00	330.00	299,108
2022-03-31	334.10	336.30	331.10	332.70	332.70	387,616
2022-03-30	338.30	338.30	329.60	332.70	332.70	389,211

← NewerPage 19 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.