GN Store Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 140.85 | 142.80 | 137.95 | 137.95 | 137.95 | 665,170 |
| 2024-11-11 | 139.60 | 150.95 | 139.50 | 142.65 | 142.65 | 1,364,907 |
| 2024-11-08 | 134.20 | 143.80 | 133.35 | 139.05 | 139.05 | 1,291,251 |
| 2024-11-07 | 138.45 | 147.50 | 133.60 | 133.60 | 133.60 | 2,164,922 |
| 2024-11-06 | 134.80 | 136.35 | 127.50 | 131.35 | 131.35 | 1,243,347 |
| 2024-11-05 | 135.00 | 135.65 | 132.95 | 134.35 | 134.35 | 448,810 |
| 2024-11-04 | 135.75 | 137.45 | 133.30 | 136.35 | 136.35 | 459,333 |
| 2024-11-01 | 133.35 | 135.95 | 132.40 | 135.80 | 135.80 | 375,390 |
| 2024-10-31 | 133.50 | 136.25 | 132.30 | 133.35 | 133.35 | 585,939 |
| 2024-10-30 | 134.10 | 135.00 | 130.75 | 133.70 | 133.70 | 611,016 |
| 2024-10-29 | 131.85 | 134.55 | 130.80 | 134.55 | 134.55 | 677,452 |
| 2024-10-28 | 130.70 | 132.00 | 126.95 | 131.50 | 131.50 | 783,035 |
| 2024-10-25 | 133.00 | 133.80 | 130.25 | 131.10 | 131.10 | 554,348 |
| 2024-10-24 | 130.30 | 134.35 | 129.50 | 134.35 | 134.35 | 772,280 |
| 2024-10-23 | 130.00 | 131.50 | 129.25 | 130.40 | 130.40 | 754,039 |
| 2024-10-22 | 134.00 | 135.35 | 129.55 | 130.00 | 130.00 | 1,206,408 |
| 2024-10-21 | 134.80 | 137.00 | 134.40 | 134.80 | 134.80 | 409,571 |
| 2024-10-18 | 135.55 | 138.05 | 134.80 | 135.20 | 135.20 | 521,025 |
| 2024-10-17 | 136.00 | 137.50 | 135.35 | 135.40 | 135.40 | 864,284 |
| 2024-10-16 | 135.55 | 137.45 | 133.80 | 135.75 | 135.75 | 1,234,216 |
| 2024-10-15 | 137.65 | 138.55 | 136.20 | 136.50 | 136.50 | 603,143 |
| 2024-10-14 | 141.00 | 141.00 | 136.55 | 137.15 | 137.15 | 753,746 |
| 2024-10-11 | 140.00 | 140.20 | 137.50 | 140.00 | 140.00 | 738,858 |
| 2024-10-10 | 143.55 | 143.75 | 140.00 | 140.20 | 140.20 | 468,604 |
| 2024-10-09 | 144.25 | 144.55 | 139.95 | 144.00 | 144.00 | 875,995 |
| 2024-10-08 | 145.65 | 145.90 | 143.95 | 144.90 | 144.90 | 380,733 |
| 2024-10-07 | 146.85 | 147.90 | 144.70 | 145.70 | 145.70 | 370,597 |
| 2024-10-04 | 145.70 | 148.10 | 145.70 | 146.80 | 146.80 | 502,069 |
| 2024-10-03 | 148.95 | 149.60 | 145.00 | 145.00 | 145.00 | 584,374 |
| 2024-10-02 | 148.75 | 149.35 | 145.50 | 148.95 | 148.95 | 481,045 |
| 2024-10-01 | 150.25 | 152.30 | 148.45 | 148.70 | 148.70 | 664,694 |
| 2024-09-30 | 155.00 | 155.40 | 144.15 | 149.75 | 149.75 | 1,614,324 |
| 2024-09-27 | 159.25 | 160.30 | 155.10 | 155.85 | 155.85 | 506,345 |
| 2024-09-26 | 158.00 | 160.60 | 157.35 | 158.35 | 158.35 | 694,344 |
| 2024-09-25 | 156.00 | 157.00 | 154.50 | 154.55 | 154.55 | 589,567 |
| 2024-09-24 | 159.00 | 161.50 | 156.05 | 156.15 | 156.15 | 513,832 |
| 2024-09-23 | 159.60 | 160.00 | 157.70 | 158.55 | 158.55 | 377,918 |
| 2024-09-20 | 163.00 | 163.65 | 159.55 | 159.65 | 159.65 | 851,207 |
| 2024-09-19 | 169.85 | 170.10 | 163.00 | 163.00 | 163.00 | 614,333 |
| 2024-09-18 | 169.50 | 169.50 | 166.00 | 166.85 | 166.85 | 462,693 |
| 2024-09-17 | 163.70 | 170.40 | 162.95 | 170.05 | 170.05 | 687,675 |
| 2024-09-16 | 164.15 | 164.50 | 162.70 | 163.05 | 163.05 | 275,395 |
| 2024-09-13 | 163.35 | 166.50 | 162.45 | 164.50 | 164.50 | 618,605 |
| 2024-09-12 | 163.00 | 165.30 | 158.90 | 159.50 | 159.50 | 680,078 |
| 2024-09-11 | 159.70 | 163.75 | 159.05 | 160.55 | 160.55 | 494,865 |
| 2024-09-10 | 157.90 | 162.00 | 156.25 | 158.50 | 158.50 | 764,699 |
| 2024-09-09 | 165.65 | 165.65 | 162.50 | 163.95 | 163.95 | 444,229 |
| 2024-09-06 | 161.75 | 166.55 | 161.75 | 164.85 | 164.85 | 560,095 |
| 2024-09-05 | 163.75 | 167.05 | 161.95 | 162.75 | 162.75 | 848,406 |
| 2024-09-04 | 157.65 | 164.05 | 156.25 | 164.05 | 164.05 | 1,008,738 |
| 2024-09-03 | 155.50 | 160.50 | 153.90 | 158.80 | 158.80 | 1,290,939 |
| 2024-09-02 | 152.70 | 156.00 | 150.50 | 154.20 | 154.20 | 603,046 |
| 2024-08-30 | 153.05 | 155.50 | 152.00 | 153.70 | 153.70 | 643,732 |
| 2024-08-29 | 153.35 | 154.75 | 153.10 | 153.45 | 153.45 | 538,252 |
| 2024-08-28 | 159.00 | 159.10 | 152.85 | 153.15 | 153.15 | 1,301,990 |
| 2024-08-27 | 159.00 | 161.90 | 158.70 | 159.00 | 159.00 | 744,927 |
| 2024-08-26 | 164.65 | 165.10 | 158.60 | 158.75 | 158.75 | 967,059 |
| 2024-08-23 | 167.45 | 168.75 | 164.10 | 164.65 | 164.65 | 1,343,440 |
| 2024-08-22 | 173.80 | 174.80 | 164.05 | 166.35 | 166.35 | 2,439,662 |
| 2024-08-21 | 183.00 | 183.70 | 181.40 | 183.15 | 183.15 | 394,553 |
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.