GN Store Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 114.55 | 116.80 | 114.50 | 115.75 | 115.75 | 700,028 |
| 2025-10-29 | 110.15 | 116.55 | 110.15 | 115.30 | 115.30 | 858,965 |
| 2025-10-28 | 111.60 | 112.80 | 110.50 | 110.80 | 110.80 | 290,521 |
| 2025-10-27 | 115.80 | 116.40 | 112.10 | 112.15 | 112.15 | 519,081 |
| 2025-10-24 | 116.55 | 116.80 | 113.55 | 115.15 | 115.15 | 408,680 |
| 2025-10-23 | 116.35 | 117.95 | 113.60 | 115.60 | 115.60 | 556,554 |
| 2025-10-22 | 118.30 | 118.60 | 115.15 | 116.75 | 116.75 | 297,822 |
| 2025-10-21 | 116.00 | 116.85 | 114.95 | 116.40 | 116.40 | 337,754 |
| 2025-10-20 | 116.30 | 116.50 | 113.55 | 115.80 | 115.80 | 311,178 |
| 2025-10-17 | 112.20 | 116.15 | 111.50 | 115.65 | 115.65 | 369,503 |
| 2025-10-16 | 112.00 | 114.60 | 112.00 | 114.00 | 114.00 | 389,603 |
| 2025-10-15 | 111.50 | 113.90 | 111.05 | 111.60 | 111.60 | 278,962 |
| 2025-10-14 | 112.00 | 113.25 | 110.25 | 110.35 | 110.35 | 397,707 |
| 2025-10-13 | 116.50 | 116.65 | 113.25 | 113.30 | 113.30 | 496,008 |
| 2025-10-10 | 118.00 | 119.35 | 116.80 | 117.35 | 117.35 | 302,017 |
| 2025-10-09 | 120.00 | 120.75 | 117.30 | 118.05 | 118.05 | 400,835 |
| 2025-10-08 | 117.85 | 119.55 | 115.95 | 119.55 | 119.55 | 586,912 |
| 2025-10-07 | 118.50 | 119.10 | 116.75 | 117.65 | 117.65 | 520,870 |
| 2025-10-06 | 111.25 | 119.05 | 110.35 | 118.90 | 118.90 | 1,113,543 |
| 2025-10-03 | 107.45 | 111.15 | 106.70 | 111.15 | 111.15 | 597,715 |
| 2025-10-02 | 108.10 | 109.60 | 106.25 | 107.15 | 107.15 | 740,797 |
| 2025-10-01 | 108.30 | 109.95 | 107.15 | 107.15 | 107.15 | 607,843 |
| 2025-09-30 | 109.65 | 110.05 | 107.20 | 107.40 | 107.40 | 631,489 |
| 2025-09-29 | 107.85 | 112.15 | 107.80 | 110.35 | 110.35 | 725,990 |
| 2025-09-26 | 107.90 | 109.45 | 106.95 | 107.40 | 107.40 | 386,291 |
| 2025-09-25 | 115.00 | 116.15 | 108.05 | 108.60 | 108.60 | 1,230,086 |
| 2025-09-24 | 117.35 | 119.10 | 115.50 | 116.30 | 116.30 | 410,706 |
| 2025-09-23 | 115.75 | 120.90 | 115.60 | 117.90 | 117.90 | 665,582 |
| 2025-09-22 | 115.40 | 116.25 | 113.95 | 115.00 | 115.00 | 339,332 |
| 2025-09-19 | 116.60 | 117.50 | 114.80 | 115.65 | 115.65 | 599,910 |
| 2025-09-18 | 119.10 | 119.90 | 116.10 | 116.70 | 116.70 | 350,019 |
| 2025-09-17 | 117.50 | 119.00 | 115.65 | 118.30 | 118.30 | 459,208 |
| 2025-09-16 | 116.00 | 117.90 | 116.00 | 117.60 | 117.60 | 443,926 |
| 2025-09-15 | 116.80 | 117.90 | 115.40 | 116.60 | 116.60 | 339,295 |
| 2025-09-12 | 116.85 | 117.25 | 114.60 | 116.30 | 116.30 | 210,203 |
| 2025-09-11 | 118.10 | 118.40 | 115.05 | 116.05 | 116.05 | 440,324 |
| 2025-09-10 | 119.40 | 119.95 | 116.80 | 118.15 | 118.15 | 416,207 |
| 2025-09-09 | 118.90 | 120.40 | 117.35 | 118.90 | 118.90 | 503,610 |
| 2025-09-08 | 114.25 | 118.95 | 114.25 | 118.95 | 118.95 | 697,917 |
| 2025-09-05 | 111.00 | 114.15 | 110.95 | 113.95 | 113.95 | 487,703 |
| 2025-09-04 | 111.00 | 112.45 | 109.55 | 111.50 | 111.50 | 346,716 |
| 2025-09-03 | 112.35 | 113.45 | 110.90 | 111.00 | 111.00 | 525,315 |
| 2025-09-02 | 115.80 | 116.05 | 111.70 | 112.00 | 112.00 | 567,115 |
| 2025-09-01 | 115.40 | 117.55 | 114.85 | 115.60 | 115.60 | 362,817 |
| 2025-08-29 | 116.00 | 116.80 | 114.55 | 115.60 | 115.60 | 296,082 |
| 2025-08-28 | 117.00 | 120.25 | 115.95 | 116.00 | 116.00 | 461,456 |
| 2025-08-27 | 116.00 | 117.80 | 114.80 | 116.00 | 116.00 | 380,008 |
| 2025-08-26 | 115.00 | 117.00 | 114.70 | 116.00 | 116.00 | 739,718 |
| 2025-08-25 | 119.45 | 120.00 | 115.00 | 115.00 | 115.00 | 655,650 |
| 2025-08-22 | 123.00 | 125.90 | 116.35 | 119.50 | 119.50 | 1,304,495 |
| 2025-08-21 | 119.00 | 122.75 | 113.55 | 122.70 | 122.70 | 3,285,393 |
| 2025-08-20 | 103.00 | 103.20 | 100.60 | 102.30 | 102.30 | 792,198 |
| 2025-08-19 | 100.20 | 103.85 | 100.15 | 103.55 | 103.55 | 736,977 |
| 2025-08-18 | 98.500 | 100.90 | 97.720 | 100.05 | 100.05 | 857,654 |
| 2025-08-15 | 97.000 | 98.640 | 97.000 | 98.000 | 98.000 | 461,698 |
| 2025-08-14 | 94.960 | 97.100 | 94.960 | 96.500 | 96.500 | 322,201 |
| 2025-08-13 | 97.740 | 97.920 | 94.700 | 94.740 | 94.740 | 346,922 |
| 2025-08-12 | 96.960 | 98.800 | 96.380 | 97.740 | 97.740 | 521,109 |
| 2025-08-11 | 98.260 | 98.500 | 95.820 | 96.300 | 96.300 | 350,335 |
| 2025-08-08 | 97.320 | 98.200 | 96.280 | 97.300 | 97.300 | 359,129 |
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.