GN Store Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 89.480 | 94.620 | 89.360 | 91.200 | 91.200 | 1,325,171 |
| 2025-05-08 | 89.940 | 91.320 | 87.000 | 88.580 | 88.580 | 766,993 |
| 2025-05-07 | 89.280 | 93.600 | 87.960 | 87.960 | 87.960 | 1,397,452 |
| 2025-05-06 | 90.900 | 92.400 | 89.720 | 90.000 | 90.000 | 923,571 |
| 2025-05-05 | 90.540 | 91.260 | 88.740 | 90.900 | 90.900 | 1,285,339 |
| 2025-05-02 | 87.340 | 91.100 | 85.140 | 90.540 | 90.540 | 3,279,647 |
| 2025-05-01 | 92.680 | 93.640 | 85.780 | 86.760 | 86.760 | 3,475,628 |
| 2025-04-30 | 99.980 | 102.75 | 97.080 | 98.580 | 98.580 | 690,239 |
| 2025-04-29 | 98.640 | 99.520 | 97.760 | 99.520 | 99.520 | 483,853 |
| 2025-04-28 | 96.780 | 100.05 | 96.080 | 98.700 | 98.700 | 670,195 |
| 2025-04-25 | 101.90 | 101.90 | 98.800 | 98.920 | 98.920 | 631,327 |
| 2025-04-24 | 100.70 | 100.75 | 97.600 | 100.00 | 100.00 | 673,878 |
| 2025-04-23 | 96.380 | 103.65 | 95.140 | 102.00 | 102.00 | 1,441,657 |
| 2025-04-22 | 93.720 | 93.720 | 90.100 | 92.260 | 92.260 | 707,593 |
| 2025-04-16 | 94.120 | 96.520 | 92.520 | 93.980 | 93.980 | 697,362 |
| 2025-04-15 | 93.920 | 95.880 | 93.300 | 95.540 | 95.540 | 866,289 |
| 2025-04-14 | 93.900 | 96.600 | 91.680 | 94.320 | 94.320 | 1,458,773 |
| 2025-04-11 | 88.900 | 90.840 | 86.200 | 88.760 | 88.760 | 1,063,399 |
| 2025-04-10 | 102.55 | 102.55 | 86.560 | 88.520 | 88.520 | 2,054,526 |
| 2025-04-09 | 85.000 | 86.560 | 80.640 | 82.560 | 82.560 | 2,360,141 |
| 2025-04-08 | 93.000 | 94.140 | 89.040 | 90.660 | 90.660 | 2,088,468 |
| 2025-04-07 | 80.240 | 93.440 | 79.320 | 91.420 | 91.420 | 2,055,068 |
| 2025-04-04 | 98.260 | 98.740 | 90.260 | 91.180 | 91.180 | 2,521,179 |
| 2025-04-03 | 105.00 | 105.00 | 96.400 | 99.520 | 99.520 | 2,651,606 |
| 2025-04-02 | 109.35 | 109.35 | 104.15 | 108.50 | 108.50 | 887,582 |
| 2025-04-01 | 110.00 | 111.35 | 108.35 | 110.20 | 110.20 | 657,777 |
| 2025-03-31 | 112.30 | 112.85 | 107.05 | 107.05 | 107.05 | 993,247 |
| 2025-03-28 | 111.10 | 116.30 | 111.10 | 114.10 | 114.10 | 779,483 |
| 2025-03-27 | 115.00 | 115.65 | 110.90 | 111.70 | 111.70 | 1,088,898 |
| 2025-03-26 | 120.20 | 120.65 | 116.45 | 116.50 | 116.50 | 429,766 |
| 2025-03-25 | 120.05 | 121.80 | 118.80 | 120.20 | 120.20 | 319,812 |
| 2025-03-24 | 118.00 | 120.15 | 117.95 | 119.10 | 119.10 | 520,665 |
| 2025-03-21 | 119.85 | 120.65 | 116.40 | 117.20 | 117.20 | 802,624 |
| 2025-03-20 | 122.35 | 122.85 | 119.55 | 121.40 | 121.40 | 446,592 |
| 2025-03-19 | 118.50 | 122.55 | 117.85 | 122.15 | 122.15 | 571,974 |
| 2025-03-18 | 119.80 | 122.75 | 118.20 | 118.50 | 118.50 | 580,801 |
| 2025-03-17 | 118.75 | 120.25 | 117.65 | 118.40 | 118.40 | 524,620 |
| 2025-03-14 | 115.00 | 118.65 | 115.00 | 117.65 | 117.65 | 627,378 |
| 2025-03-13 | 116.20 | 119.65 | 116.20 | 118.15 | 118.15 | 803,920 |
| 2025-03-12 | 121.40 | 122.30 | 116.70 | 117.35 | 117.35 | 479,509 |
| 2025-03-11 | 122.00 | 124.70 | 119.25 | 119.25 | 119.25 | 625,676 |
| 2025-03-10 | 124.95 | 126.05 | 122.45 | 122.55 | 122.55 | 575,362 |
| 2025-03-07 | 123.50 | 125.15 | 121.90 | 125.00 | 125.00 | 442,596 |
| 2025-03-06 | 124.25 | 127.75 | 121.80 | 124.60 | 124.60 | 954,950 |
| 2025-03-05 | 121.00 | 123.35 | 120.40 | 123.00 | 123.00 | 1,088,748 |
| 2025-03-04 | 125.15 | 127.20 | 115.80 | 117.10 | 117.10 | 2,362,557 |
| 2025-03-03 | 127.60 | 130.50 | 127.25 | 127.80 | 127.80 | 583,627 |
| 2025-02-28 | 127.60 | 128.20 | 125.20 | 127.50 | 127.50 | 1,577,768 |
| 2025-02-27 | 135.50 | 136.00 | 128.60 | 128.80 | 128.80 | 2,149,622 |
| 2025-02-26 | 135.00 | 139.25 | 134.55 | 137.05 | 137.05 | 657,328 |
| 2025-02-25 | 135.35 | 137.80 | 134.35 | 134.40 | 134.40 | 528,043 |
| 2025-02-24 | 138.45 | 139.75 | 134.10 | 135.35 | 135.35 | 1,028,634 |
| 2025-02-21 | 139.50 | 140.75 | 137.10 | 137.60 | 137.60 | 607,384 |
| 2025-02-20 | 137.85 | 139.70 | 136.60 | 137.55 | 137.55 | 506,876 |
| 2025-02-19 | 142.60 | 144.00 | 136.85 | 137.95 | 137.95 | 680,529 |
| 2025-02-18 | 139.45 | 143.95 | 139.40 | 142.25 | 142.25 | 420,639 |
| 2025-02-17 | 139.65 | 141.65 | 137.50 | 139.60 | 139.60 | 550,710 |
| 2025-02-14 | 142.05 | 145.80 | 141.35 | 143.05 | 143.05 | 466,754 |
| 2025-02-13 | 142.50 | 143.30 | 138.50 | 141.50 | 141.50 | 536,914 |
| 2025-02-12 | 142.50 | 142.80 | 137.50 | 141.35 | 141.35 | 606,342 |
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.