GN Store Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 108.00 | 109.65 | 105.75 | 108.20 | 108.20 | 797,524 |
| 2026-01-28 | 112.10 | 113.50 | 107.45 | 107.85 | 107.85 | 826,927 |
| 2026-01-27 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | 645,961 |
| 2026-01-26 | 110.70 | 113.05 | 108.85 | 112.55 | 112.55 | 672,204 |
| 2026-01-23 | 110.85 | 112.60 | 110.30 | 111.00 | 111.00 | 572,689 |
| 2026-01-22 | 116.00 | 116.95 | 110.00 | 110.60 | 110.60 | 1,582,245 |
| 2026-01-21 | 111.25 | 113.20 | 108.80 | 111.80 | 111.80 | 1,110,449 |
| 2026-01-20 | 110.65 | 112.65 | 107.40 | 112.05 | 112.05 | 993,985 |
| 2026-01-19 | 111.20 | 114.85 | 109.05 | 110.00 | 110.00 | 1,025,843 |
| 2026-01-16 | 116.35 | 118.65 | 115.25 | 117.50 | 117.50 | 384,123 |
| 2026-01-15 | 118.00 | 119.10 | 115.30 | 116.60 | 116.60 | 611,106 |
| 2026-01-14 | 118.20 | 120.10 | 115.90 | 117.10 | 117.10 | 629,510 |
| 2026-01-13 | 113.30 | 119.80 | 112.90 | 118.20 | 118.20 | 1,208,078 |
| 2026-01-12 | 112.30 | 113.35 | 109.80 | 112.35 | 112.35 | 524,330 |
| 2026-01-09 | 112.00 | 116.95 | 110.20 | 112.05 | 112.05 | 1,023,553 |
| 2026-01-08 | 112.50 | 112.50 | 107.55 | 111.70 | 111.70 | 1,233,133 |
| 2026-01-07 | 114.70 | 115.95 | 111.45 | 112.90 | 112.90 | 672,699 |
| 2026-01-06 | 111.75 | 115.00 | 111.10 | 114.40 | 114.40 | 837,717 |
| 2026-01-05 | 111.00 | 113.50 | 109.30 | 110.55 | 110.55 | 639,145 |
| 2026-01-02 | 107.65 | 112.50 | 107.40 | 109.90 | 109.90 | 773,341 |
| 2025-12-30 | 107.00 | 107.70 | 106.00 | 106.75 | 106.75 | 507,861 |
| 2025-12-29 | 104.25 | 107.35 | 102.85 | 107.05 | 107.05 | 747,212 |
| 2025-12-23 | 102.35 | 104.50 | 102.00 | 104.25 | 104.25 | 525,415 |
| 2025-12-22 | 102.95 | 104.50 | 101.80 | 102.65 | 102.65 | 556,697 |
| 2025-12-19 | 103.20 | 105.30 | 102.50 | 102.80 | 102.80 | 1,165,181 |
| 2025-12-18 | 105.05 | 107.00 | 103.50 | 103.50 | 103.50 | 570,494 |
| 2025-12-17 | 108.20 | 110.00 | 104.95 | 105.05 | 105.05 | 517,988 |
| 2025-12-16 | 108.10 | 109.55 | 106.05 | 106.65 | 106.65 | 509,325 |
| 2025-12-15 | 113.55 | 114.45 | 108.60 | 108.60 | 108.60 | 967,888 |
| 2025-12-12 | 112.50 | 117.90 | 112.50 | 113.05 | 113.05 | 1,077,572 |
| 2025-12-11 | 106.10 | 112.30 | 106.00 | 112.30 | 112.30 | 1,423,799 |
| 2025-12-10 | 102.45 | 105.55 | 101.70 | 105.30 | 105.30 | 557,421 |
| 2025-12-09 | 102.00 | 102.80 | 100.40 | 102.00 | 102.00 | 623,766 |
| 2025-12-08 | 102.05 | 102.75 | 101.40 | 102.10 | 102.10 | 405,179 |
| 2025-12-05 | 104.00 | 104.80 | 102.25 | 102.25 | 102.25 | 566,403 |
| 2025-12-04 | 102.70 | 104.55 | 101.20 | 104.30 | 104.30 | 620,576 |
| 2025-12-03 | 105.50 | 107.40 | 101.40 | 101.70 | 101.70 | 576,313 |
| 2025-12-02 | 106.60 | 108.70 | 104.90 | 105.20 | 105.20 | 543,582 |
| 2025-12-01 | 103.65 | 107.25 | 102.70 | 106.50 | 106.50 | 928,118 |
| 2025-11-28 | 103.40 | 105.25 | 102.70 | 103.55 | 103.55 | 580,377 |
| 2025-11-27 | 98.040 | 103.85 | 97.840 | 103.35 | 103.35 | 1,490,411 |
| 2025-11-26 | 99.000 | 99.500 | 97.600 | 97.600 | 97.600 | 1,124,602 |
| 2025-11-25 | 96.500 | 98.500 | 96.000 | 98.200 | 98.200 | 658,082 |
| 2025-11-24 | 98.300 | 99.220 | 94.980 | 96.940 | 96.940 | 811,128 |
| 2025-11-21 | 92.440 | 96.320 | 92.240 | 95.380 | 95.380 | 939,512 |
| 2025-11-20 | 96.380 | 97.360 | 93.500 | 93.500 | 93.500 | 902,632 |
| 2025-11-19 | 93.100 | 95.560 | 91.520 | 94.740 | 94.740 | 909,676 |
| 2025-11-18 | 97.880 | 98.320 | 93.340 | 93.340 | 93.340 | 1,470,782 |
| 2025-11-17 | 102.70 | 103.40 | 98.800 | 98.800 | 98.800 | 893,452 |
| 2025-11-14 | 106.00 | 106.00 | 102.25 | 102.45 | 102.45 | 892,687 |
| 2025-11-13 | 111.10 | 111.40 | 107.30 | 107.30 | 107.30 | 501,879 |
| 2025-11-12 | 108.50 | 112.35 | 107.70 | 109.90 | 109.90 | 519,897 |
| 2025-11-11 | 103.10 | 108.25 | 102.85 | 107.40 | 107.40 | 578,284 |
| 2025-11-10 | 105.00 | 105.05 | 103.25 | 103.45 | 103.45 | 1,287,458 |
| 2025-11-07 | 107.80 | 109.90 | 102.00 | 102.10 | 102.10 | 896,544 |
| 2025-11-06 | 111.00 | 115.00 | 106.75 | 106.75 | 106.75 | 1,086,552 |
| 2025-11-05 | 106.85 | 111.70 | 105.25 | 107.85 | 107.85 | 909,587 |
| 2025-11-04 | 109.15 | 109.70 | 106.85 | 107.05 | 107.05 | 771,733 |
| 2025-11-03 | 113.20 | 114.20 | 110.15 | 110.15 | 110.15 | 587,143 |
| 2025-10-31 | 115.65 | 116.85 | 112.80 | 113.45 | 113.45 | 432,814 |
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.