GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	93.000	97.480	92.820	96.460	96.460	555,030
2025-08-06	94.000	94.720	92.820	92.820	92.820	407,279
2025-08-05	93.520	94.460	93.320	93.580	93.580	312,034
2025-08-04	92.000	93.040	91.600	92.300	92.300	357,183
2025-08-01	92.220	92.380	90.360	91.000	91.000	665,399
2025-07-31	92.820	95.240	92.000	93.740	93.740	674,595
2025-07-30	101.60	101.60	93.440	93.440	93.440	1,513,089
2025-07-29	101.30	101.30	101.30	101.30	101.30	0
2025-07-28	104.50	106.70	103.05	103.15	103.15	567,589
2025-07-25	102.80	104.60	102.10	102.85	102.85	402,891
2025-07-24	103.70	105.25	102.10	103.25	103.25	578,749
2025-07-23	99.700	102.55	99.360	102.25	102.25	738,938
2025-07-22	98.000	98.400	96.540	97.860	97.860	376,007
2025-07-21	99.840	101.00	98.080	98.140	98.140	288,486
2025-07-18	101.00	102.50	99.760	100.05	100.05	733,793
2025-07-17	99.400	100.60	98.180	100.10	100.10	448,211
2025-07-16	97.200	99.500	96.520	98.300	98.300	534,140
2025-07-15	95.140	98.320	95.140	97.440	97.440	578,118
2025-07-14	94.260	95.680	93.760	94.780	94.780	523,391
2025-07-11	100.20	100.40	96.040	96.040	96.040	958,713
2025-07-10	99.420	102.60	99.420	100.50	100.50	676,224
2025-07-09	100.00	100.65	98.060	99.000	99.000	453,839
2025-07-08	96.920	99.460	96.760	99.100	99.100	525,472
2025-07-07	99.120	99.120	96.560	97.160	97.160	716,859
2025-07-04	101.65	101.85	99.620	99.880	99.880	503,984
2025-07-03	104.75	104.75	102.55	102.65	102.65	488,559
2025-07-02	100.55	104.20	99.400	103.15	103.15	713,217
2025-07-01	97.500	99.800	95.700	99.500	99.500	672,333
2025-06-30	98.280	98.460	96.260	97.500	97.500	475,404
2025-06-27	99.180	99.400	96.940	97.700	97.700	458,910
2025-06-26	95.480	97.700	95.380	97.140	97.140	527,847
2025-06-25	99.320	101.05	95.400	95.400	95.400	731,651
2025-06-24	97.100	99.600	96.080	99.340	99.340	844,730
2025-06-23	94.000	95.960	93.720	94.740	94.740	836,554
2025-06-20	97.000	97.540	94.860	94.980	94.980	1,126,165
2025-06-19	96.300	97.140	95.280	96.240	96.240	344,631
2025-06-18	98.360	98.800	96.020	97.400	97.400	609,429
2025-06-17	99.640	101.50	98.000	98.340	98.340	755,556
2025-06-16	98.000	101.10	98.000	100.55	100.55	838,324
2025-06-13	98.560	100.60	96.660	97.600	97.600	1,256,696
2025-06-12	101.70	102.80	97.680	99.180	99.180	1,220,168
2025-06-11	101.00	103.65	97.820	102.45	102.45	1,605,293
2025-06-10	95.500	101.35	95.500	101.30	101.30	1,477,204
2025-06-06	93.320	96.240	92.500	94.920	94.920	948,251
2025-06-04	94.700	96.500	92.340	93.700	93.700	1,300,080
2025-06-03	93.920	94.980	90.860	93.460	93.460	1,023,772
2025-06-02	94.620	95.280	92.720	93.880	93.880	1,751,235
2025-05-28	94.700	98.300	93.900	96.180	96.180	1,483,230
2025-05-27	91.500	95.160	91.500	94.700	94.700	899,601
2025-05-26	91.700	92.300	90.780	91.260	91.260	499,486
2025-05-23	91.840	95.000	87.280	89.540	89.540	1,399,702
2025-05-22	92.920	93.240	90.940	91.280	91.280	791,254
2025-05-21	94.360	94.600	91.880	94.300	94.300	652,878
2025-05-20	92.700	95.740	90.940	94.800	94.800	864,348
2025-05-19	92.600	92.720	90.040	92.060	92.060	871,604
2025-05-16	94.800	95.080	92.360	92.600	92.600	748,845
2025-05-15	95.000	95.020	92.760	93.740	93.740	704,713
2025-05-14	97.000	97.120	94.300	95.000	95.000	782,670
2025-05-13	97.000	98.500	95.120	95.900	95.900	1,135,277
2025-05-12	93.480	99.780	93.440	97.120	97.120	1,425,263

← NewerPage 6 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.