Groenlandsbanken AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 600.00 | 615.00 | 600.00 | 615.00 | 444.01 | 234 |
| 2022-05-12 | 615.00 | 620.00 | 600.00 | 610.00 | 440.40 | 6,455 |
| 2022-05-11 | 620.00 | 620.00 | 620.00 | 620.00 | 447.62 | 10 |
| 2022-05-10 | 615.00 | 615.00 | 615.00 | 615.00 | 444.01 | 2 |
| 2022-05-09 | 610.00 | 625.00 | 610.00 | 625.00 | 451.23 | 1,080 |
| 2022-05-06 | 610.00 | 615.00 | 610.00 | 615.00 | 444.01 | 165 |
| 2022-05-05 | 610.00 | 610.00 | 610.00 | 610.00 | 440.40 | 1 |
| 2022-05-04 | 620.00 | 620.00 | 610.00 | 620.00 | 447.62 | 116 |
| 2022-05-03 | 620.00 | 620.00 | 615.00 | 620.00 | 447.62 | 418 |
| 2022-05-02 | 615.00 | 620.00 | 610.00 | 620.00 | 447.62 | 185 |
| 2022-04-29 | 610.00 | 620.00 | 610.00 | 615.00 | 444.01 | 1,148 |
| 2022-04-28 | 620.00 | 620.00 | 620.00 | 620.00 | 447.62 | 191 |
| 2022-04-27 | 620.00 | 620.00 | 610.00 | 620.00 | 447.62 | 95 |
| 2022-04-26 | 615.00 | 615.00 | 615.00 | 615.00 | 444.01 | 40 |
| 2022-04-25 | 625.00 | 625.00 | 610.00 | 610.00 | 440.40 | 323 |
| 2022-04-22 | 615.00 | 625.00 | 615.00 | 620.00 | 447.62 | 84 |
| 2022-04-21 | 615.00 | 620.00 | 615.00 | 615.00 | 444.01 | 363 |
| 2022-04-20 | 610.00 | 625.00 | 610.00 | 625.00 | 451.23 | 739 |
| 2022-04-19 | 615.00 | 620.00 | 610.00 | 620.00 | 447.62 | 385 |
| 2022-04-13 | 615.00 | 620.00 | 615.00 | 615.00 | 444.01 | 205 |
| 2022-04-12 | 620.00 | 620.00 | 615.00 | 620.00 | 447.62 | 46 |
| 2022-04-11 | 625.00 | 625.00 | 615.00 | 625.00 | 451.23 | 207 |
| 2022-04-08 | 615.00 | 625.00 | 615.00 | 625.00 | 451.23 | 524 |
| 2022-04-07 | 620.00 | 620.00 | 620.00 | 620.00 | 447.62 | 86 |
| 2022-04-05 | 610.00 | 625.00 | 610.00 | 625.00 | 451.23 | 880 |
| 2022-04-04 | 620.00 | 620.00 | 620.00 | 620.00 | 447.62 | 57 |
| 2022-04-01 | 610.00 | 620.00 | 605.00 | 610.00 | 440.40 | 223 |
| 2022-03-31 | 622.00 | 626.00 | 610.00 | 618.00 | 446.18 | 226 |
| 2022-03-30 | 600.00 | 630.00 | 600.00 | 626.00 | 451.96 | 1,211 |
| 2022-03-29 | 638.00 | 638.00 | 634.00 | 638.00 | 431.74 | 638 |
| 2022-03-28 | 636.00 | 638.00 | 630.00 | 638.00 | 431.74 | 988 |
| 2022-03-25 | 634.00 | 634.00 | 630.00 | 630.00 | 426.33 | 762 |
| 2022-03-24 | 634.00 | 636.00 | 632.00 | 634.00 | 429.03 | 954 |
| 2022-03-23 | 636.00 | 636.00 | 628.00 | 630.00 | 426.33 | 1,499 |
| 2022-03-22 | 636.00 | 636.00 | 628.00 | 630.00 | 426.33 | 4,866 |
| 2022-03-21 | 632.00 | 634.00 | 628.00 | 634.00 | 429.03 | 508 |
| 2022-03-18 | 628.00 | 630.00 | 628.00 | 630.00 | 426.33 | 915 |
| 2022-03-17 | 630.00 | 630.00 | 626.00 | 628.00 | 424.97 | 1,555 |
| 2022-03-16 | 626.00 | 632.00 | 626.00 | 630.00 | 426.33 | 1,106 |
| 2022-03-15 | 630.00 | 632.00 | 626.00 | 628.00 | 424.97 | 7,430 |
| 2022-03-14 | 626.00 | 632.00 | 626.00 | 626.00 | 423.62 | 2,328 |
| 2022-03-11 | 630.00 | 630.00 | 628.00 | 630.00 | 426.33 | 1,040 |
| 2022-03-10 | 624.00 | 630.00 | 620.00 | 630.00 | 426.33 | 812 |
| 2022-03-09 | 604.00 | 630.00 | 604.00 | 630.00 | 426.33 | 1,191 |
| 2022-03-08 | 620.00 | 620.00 | 614.00 | 614.00 | 415.50 | 289 |
| 2022-03-07 | 624.00 | 632.00 | 620.00 | 620.00 | 419.56 | 146 |
| 2022-03-04 | 624.00 | 624.00 | 624.00 | 624.00 | 422.27 | 115 |
| 2022-03-03 | 620.00 | 630.00 | 620.00 | 630.00 | 426.33 | 5,298 |
| 2022-03-02 | 620.00 | 620.00 | 616.00 | 620.00 | 419.56 | 605 |
| 2022-03-01 | 612.00 | 626.00 | 610.00 | 626.00 | 423.62 | 257 |
| 2022-02-28 | 612.00 | 626.00 | 612.00 | 624.00 | 422.27 | 507 |
| 2022-02-25 | 618.00 | 624.00 | 610.00 | 624.00 | 422.27 | 1,453 |
| 2022-02-24 | 620.00 | 630.00 | 620.00 | 620.00 | 419.56 | 7,956 |
| 2022-02-23 | 626.00 | 626.00 | 618.00 | 618.00 | 418.21 | 674 |
| 2022-02-22 | 628.00 | 630.00 | 626.00 | 626.00 | 423.62 | 731 |
| 2022-02-21 | 620.00 | 626.00 | 620.00 | 622.00 | 420.91 | 612 |
| 2022-02-18 | 620.00 | 620.00 | 616.00 | 616.00 | 416.85 | 82 |
| 2022-02-17 | 624.00 | 624.00 | 616.00 | 616.00 | 416.85 | 260 |
| 2022-02-16 | 622.00 | 622.00 | 618.00 | 622.00 | 420.91 | 344 |
| 2022-02-15 | 622.00 | 622.00 | 620.00 | 622.00 | 420.91 | 14 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 80.0000 DKK |
| 2025-03-27 | 100.0000 DKK |
| 2024-03-21 | 55.0000 DKK |
| 2023-03-27 | 20.0000 DKK |
| 2022-03-30 | 40.0000 DKK |
| 2021-03-25 | 25.0000 DKK |
| 2019-03-28 | 30.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.