GN Store Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 139.95 | 143.35 | 138.00 | 142.85 | 142.85 | 558,215 |
| 2025-02-10 | 144.30 | 145.05 | 138.70 | 139.90 | 139.90 | 640,553 |
| 2025-02-07 | 148.70 | 148.70 | 142.00 | 144.05 | 144.05 | 1,212,622 |
| 2025-02-06 | 147.75 | 157.00 | 142.80 | 149.00 | 149.00 | 2,040,992 |
| 2025-02-05 | 154.85 | 155.85 | 148.95 | 150.60 | 150.60 | 849,808 |
| 2025-02-04 | 142.05 | 155.50 | 142.05 | 153.95 | 153.95 | 2,357,290 |
| 2025-02-03 | 140.10 | 143.00 | 139.10 | 142.00 | 142.00 | 919,391 |
| 2025-01-31 | 152.05 | 152.50 | 147.70 | 148.20 | 148.20 | 643,664 |
| 2025-01-30 | 143.00 | 151.25 | 142.85 | 151.20 | 151.20 | 1,492,798 |
| 2025-01-29 | 138.00 | 144.55 | 137.15 | 143.00 | 143.00 | 1,974,444 |
| 2025-01-28 | 135.65 | 137.25 | 133.80 | 134.70 | 134.70 | 547,629 |
| 2025-01-27 | 131.50 | 137.10 | 130.85 | 136.55 | 136.55 | 558,345 |
| 2025-01-24 | 133.00 | 135.25 | 132.10 | 132.70 | 132.70 | 317,082 |
| 2025-01-23 | 132.25 | 133.50 | 131.00 | 132.70 | 132.70 | 341,477 |
| 2025-01-22 | 131.55 | 134.40 | 131.55 | 132.50 | 132.50 | 717,845 |
| 2025-01-21 | 127.60 | 131.20 | 125.70 | 131.20 | 131.20 | 589,765 |
| 2025-01-20 | 123.00 | 129.30 | 122.05 | 128.65 | 128.65 | 1,015,649 |
| 2025-01-17 | 123.25 | 124.75 | 121.45 | 124.25 | 124.25 | 763,748 |
| 2025-01-16 | 128.40 | 129.75 | 122.80 | 123.25 | 123.25 | 694,959 |
| 2025-01-15 | 124.05 | 129.00 | 123.20 | 128.30 | 128.30 | 704,037 |
| 2025-01-14 | 125.20 | 125.80 | 123.30 | 123.90 | 123.90 | 543,791 |
| 2025-01-13 | 124.55 | 125.10 | 121.30 | 123.30 | 123.30 | 721,698 |
| 2025-01-10 | 134.00 | 134.35 | 124.50 | 124.95 | 124.95 | 1,747,228 |
| 2025-01-09 | 134.20 | 135.55 | 133.05 | 134.25 | 134.25 | 253,919 |
| 2025-01-08 | 137.70 | 138.55 | 131.60 | 134.20 | 134.20 | 794,052 |
| 2025-01-07 | 136.50 | 142.00 | 136.50 | 138.70 | 138.70 | 717,599 |
| 2025-01-06 | 136.15 | 136.30 | 132.05 | 136.10 | 136.10 | 486,348 |
| 2025-01-03 | 137.70 | 137.70 | 132.50 | 135.15 | 135.15 | 648,047 |
| 2025-01-02 | 135.45 | 138.00 | 134.50 | 138.00 | 138.00 | 487,127 |
| 2024-12-30 | 134.60 | 135.60 | 132.85 | 133.75 | 133.75 | 510,995 |
| 2024-12-27 | 130.70 | 135.70 | 130.05 | 135.65 | 135.65 | 456,189 |
| 2024-12-23 | 130.00 | 134.10 | 129.60 | 130.70 | 130.70 | 581,514 |
| 2024-12-20 | 129.90 | 132.00 | 128.25 | 131.30 | 131.30 | 1,520,278 |
| 2024-12-19 | 133.00 | 135.10 | 130.25 | 130.70 | 130.70 | 640,385 |
| 2024-12-18 | 126.50 | 135.60 | 126.50 | 135.60 | 135.60 | 826,054 |
| 2024-12-17 | 129.00 | 129.00 | 125.00 | 126.20 | 126.20 | 1,009,479 |
| 2024-12-16 | 137.80 | 138.20 | 128.35 | 129.45 | 129.45 | 997,479 |
| 2024-12-13 | 138.10 | 141.45 | 137.55 | 138.20 | 138.20 | 503,483 |
| 2024-12-12 | 136.40 | 138.75 | 134.65 | 138.75 | 138.75 | 608,121 |
| 2024-12-11 | 136.00 | 137.95 | 134.00 | 136.65 | 136.65 | 653,107 |
| 2024-12-10 | 137.10 | 137.85 | 133.80 | 137.20 | 137.20 | 1,065,930 |
| 2024-12-09 | 135.80 | 138.70 | 134.80 | 138.20 | 138.20 | 443,800 |
| 2024-12-06 | 134.80 | 136.45 | 134.40 | 135.75 | 135.75 | 302,082 |
| 2024-12-05 | 135.00 | 137.20 | 133.45 | 134.35 | 134.35 | 355,985 |
| 2024-12-04 | 129.95 | 135.65 | 129.95 | 135.15 | 135.15 | 637,740 |
| 2024-12-03 | 137.10 | 137.70 | 128.90 | 129.85 | 129.85 | 983,422 |
| 2024-12-02 | 135.00 | 139.90 | 133.50 | 136.95 | 136.95 | 628,325 |
| 2024-11-29 | 133.70 | 135.00 | 132.80 | 135.00 | 135.00 | 678,142 |
| 2024-11-28 | 131.15 | 134.95 | 131.15 | 133.90 | 133.90 | 343,153 |
| 2024-11-27 | 131.00 | 131.85 | 129.00 | 131.15 | 131.15 | 430,178 |
| 2024-11-26 | 133.80 | 134.65 | 131.45 | 131.75 | 131.75 | 343,935 |
| 2024-11-25 | 135.45 | 137.20 | 132.90 | 134.85 | 134.85 | 549,740 |
| 2024-11-22 | 131.20 | 134.95 | 130.40 | 134.95 | 134.95 | 454,623 |
| 2024-11-21 | 129.65 | 132.05 | 128.75 | 131.05 | 131.05 | 413,843 |
| 2024-11-20 | 131.80 | 133.50 | 129.65 | 130.20 | 130.20 | 391,150 |
| 2024-11-19 | 132.30 | 133.10 | 128.70 | 130.75 | 130.75 | 470,114 |
| 2024-11-18 | 135.40 | 135.85 | 131.40 | 131.40 | 131.40 | 592,113 |
| 2024-11-15 | 137.60 | 139.15 | 135.40 | 135.40 | 135.40 | 402,336 |
| 2024-11-14 | 137.00 | 141.30 | 135.70 | 139.15 | 139.15 | 701,630 |
| 2024-11-13 | 137.00 | 137.40 | 133.20 | 133.20 | 133.20 | 782,156 |
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.