GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	338.30	338.30	329.60	332.70	332.70	389,211
2022-03-29	333.00	340.20	327.50	336.10	336.10	445,227
2022-03-28	309.50	331.20	306.60	327.20	327.20	557,949
2022-03-25	315.00	319.60	307.10	308.10	308.10	315,409
2022-03-24	315.10	322.70	311.80	314.80	314.80	382,724
2022-03-23	329.90	333.80	298.20	315.00	315.00	672,205
2022-03-22	334.20	336.10	326.40	328.90	328.90	403,126
2022-03-21	332.80	336.10	328.60	334.80	334.80	335,577
2022-03-18	332.00	334.00	325.60	333.00	333.00	521,208
2022-03-17	340.50	341.20	330.90	332.00	332.00	444,629
2022-03-16	320.80	340.60	317.00	337.30	337.30	559,054
2022-03-15	309.00	317.30	308.50	312.50	312.50	423,465
2022-03-14	303.70	313.30	297.60	311.00	311.00	484,025
2022-03-11	296.20	307.60	284.60	302.80	302.80	558,802
2022-03-10	308.40	310.70	294.10	295.50	295.50	404,143
2022-03-09	305.40	308.80	297.00	308.20	306.65	611,124
2022-03-08	312.50	326.30	298.50	298.50	297.00	596,751
2022-03-07	316.30	327.60	310.70	314.50	312.92	450,793
2022-03-04	328.80	332.20	321.70	324.00	322.37	360,369
2022-03-03	330.80	341.90	330.40	333.70	332.02	527,791
2022-03-02	334.50	340.30	327.20	329.40	327.74	640,198
2022-03-01	348.40	349.30	333.30	338.60	336.90	453,278
2022-02-28	324.70	353.20	324.10	350.50	348.74	592,344
2022-02-25	329.80	336.30	328.70	331.10	329.43	585,461
2022-02-24	315.00	331.80	311.80	328.70	327.05	639,638
2022-02-23	338.70	339.20	331.60	331.60	329.93	390,845
2022-02-22	323.00	340.30	321.50	338.60	336.90	454,076
2022-02-21	334.10	337.50	324.80	331.20	329.53	528,564
2022-02-18	350.20	353.70	332.80	332.90	331.23	688,569
2022-02-17	372.10	374.20	350.20	351.30	349.53	462,300
2022-02-16	366.60	376.40	364.40	371.80	369.93	359,307
2022-02-15	367.30	371.40	364.40	367.60	365.75	393,867
2022-02-14	374.60	376.80	364.50	366.00	364.16	488,670
2022-02-11	376.10	387.20	366.30	381.10	379.18	504,382
2022-02-10	378.60	387.60	355.20	375.00	373.11	916,239
2022-02-09	368.10	376.90	365.80	376.80	374.91	428,635
2022-02-08	378.70	378.70	358.10	363.00	361.17	590,752
2022-02-07	388.90	389.00	377.10	379.20	377.29	324,729
2022-02-04	385.60	394.00	382.90	388.00	386.05	299,352
2022-02-03	400.70	400.70	381.30	383.80	381.87	331,354
2022-02-02	400.50	403.80	393.80	403.80	401.77	333,311
2022-02-01	403.40	407.40	394.30	396.50	394.51	262,441
2022-01-31	390.20	401.60	390.20	397.60	395.60	411,980
2022-01-28	392.90	394.50	383.10	386.40	384.46	326,719
2022-01-27	385.10	398.70	384.10	395.00	393.01	340,885
2022-01-26	375.40	396.60	375.30	395.30	393.31	497,604
2022-01-25	383.00	389.10	373.20	373.20	371.32	492,370
2022-01-24	390.70	390.70	362.60	368.00	366.15	757,456
2022-01-21	395.00	398.00	390.40	396.40	394.41	625,875
2022-01-20	389.00	395.00	380.00	395.00	393.01	296,677
2022-01-19	378.40	391.30	376.80	389.00	387.04	315,152
2022-01-18	394.00	394.10	377.10	381.60	379.68	294,502
2022-01-17	393.70	395.80	385.70	394.00	392.02	213,761
2022-01-14	385.00	390.00	378.50	389.80	387.84	411,784
2022-01-13	393.00	395.60	386.90	387.20	385.25	323,787
2022-01-12	395.30	397.10	386.80	392.50	390.53	380,039
2022-01-11	391.30	398.70	385.00	391.90	389.93	431,491
2022-01-10	395.30	397.10	376.00	376.30	374.41	394,489
2022-01-07	395.70	395.80	388.00	391.00	389.03	310,614
2022-01-06	408.00	408.20	393.30	395.80	393.81	426,237

← NewerPage 20 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.