Groenlandsbanken AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 840.00 | 845.00 | 835.00 | 845.00 | 776.02 | 122 |
| 2025-08-05 | 850.00 | 850.00 | 835.00 | 835.00 | 766.84 | 882 |
| 2025-08-04 | 820.00 | 860.00 | 820.00 | 845.00 | 776.02 | 468 |
| 2025-08-01 | 855.00 | 860.00 | 820.00 | 820.00 | 753.06 | 689 |
| 2025-07-31 | 855.00 | 860.00 | 855.00 | 855.00 | 785.20 | 225 |
| 2025-07-30 | 845.00 | 860.00 | 845.00 | 860.00 | 789.80 | 1,294 |
| 2025-07-29 | 810.00 | 870.00 | 810.00 | 845.00 | 776.02 | 1,489 |
| 2025-07-28 | 805.00 | 815.00 | 805.00 | 815.00 | 748.47 | 608 |
| 2025-07-25 | 805.00 | 805.00 | 800.00 | 805.00 | 739.29 | 283 |
| 2025-07-24 | 795.00 | 805.00 | 795.00 | 805.00 | 739.29 | 171 |
| 2025-07-23 | 790.00 | 810.00 | 790.00 | 795.00 | 730.10 | 246 |
| 2025-07-22 | 790.00 | 790.00 | 785.00 | 785.00 | 720.92 | 795 |
| 2025-07-21 | 790.00 | 795.00 | 785.00 | 790.00 | 725.51 | 157 |
| 2025-07-18 | 810.00 | 810.00 | 790.00 | 790.00 | 725.51 | 537 |
| 2025-07-17 | 795.00 | 810.00 | 795.00 | 810.00 | 743.88 | 364 |
| 2025-07-16 | 800.00 | 810.00 | 785.00 | 785.00 | 720.92 | 1,024 |
| 2025-07-15 | 800.00 | 800.00 | 795.00 | 800.00 | 734.69 | 540 |
| 2025-07-14 | 795.00 | 810.00 | 795.00 | 800.00 | 734.69 | 496 |
| 2025-07-11 | 785.00 | 800.00 | 785.00 | 795.00 | 730.10 | 136 |
| 2025-07-10 | 790.00 | 790.00 | 785.00 | 785.00 | 720.92 | 317 |
| 2025-07-09 | 790.00 | 790.00 | 785.00 | 785.00 | 720.92 | 91 |
| 2025-07-08 | 780.00 | 790.00 | 780.00 | 785.00 | 720.92 | 466 |
| 2025-07-07 | 775.00 | 790.00 | 775.00 | 785.00 | 720.92 | 286 |
| 2025-07-04 | 790.00 | 790.00 | 775.00 | 775.00 | 711.73 | 238 |
| 2025-07-03 | 780.00 | 785.00 | 775.00 | 785.00 | 720.92 | 283 |
| 2025-07-02 | 785.00 | 800.00 | 775.00 | 800.00 | 734.69 | 280 |
| 2025-07-01 | 775.00 | 790.00 | 775.00 | 785.00 | 720.92 | 556 |
| 2025-06-30 | 770.00 | 775.00 | 765.00 | 775.00 | 711.73 | 620 |
| 2025-06-27 | 770.00 | 775.00 | 765.00 | 765.00 | 702.55 | 448 |
| 2025-06-26 | 770.00 | 775.00 | 770.00 | 770.00 | 707.14 | 288 |
| 2025-06-25 | 770.00 | 770.00 | 765.00 | 765.00 | 702.55 | 25 |
| 2025-06-24 | 765.00 | 765.00 | 760.00 | 765.00 | 702.55 | 2,165 |
| 2025-06-23 | 765.00 | 770.00 | 760.00 | 765.00 | 702.55 | 460 |
| 2025-06-20 | 760.00 | 765.00 | 760.00 | 765.00 | 702.55 | 366 |
| 2025-06-19 | 760.00 | 765.00 | 760.00 | 760.00 | 697.96 | 95 |
| 2025-06-18 | 760.00 | 765.00 | 760.00 | 765.00 | 702.55 | 253 |
| 2025-06-17 | 765.00 | 770.00 | 760.00 | 765.00 | 702.55 | 373 |
| 2025-06-16 | 755.00 | 765.00 | 755.00 | 765.00 | 702.55 | 92 |
| 2025-06-13 | 765.00 | 770.00 | 760.00 | 760.00 | 697.96 | 1,032 |
| 2025-06-12 | 770.00 | 770.00 | 760.00 | 765.00 | 702.55 | 309 |
| 2025-06-11 | 770.00 | 770.00 | 765.00 | 770.00 | 707.14 | 625 |
| 2025-06-10 | 765.00 | 770.00 | 760.00 | 770.00 | 707.14 | 326 |
| 2025-06-06 | 770.00 | 770.00 | 760.00 | 760.00 | 697.96 | 468 |
| 2025-06-04 | 760.00 | 760.00 | 745.00 | 760.00 | 697.96 | 302 |
| 2025-06-03 | 770.00 | 770.00 | 740.00 | 755.00 | 693.37 | 363 |
| 2025-06-02 | 770.00 | 770.00 | 755.00 | 770.00 | 707.14 | 381 |
| 2025-05-28 | 770.00 | 770.00 | 765.00 | 765.00 | 702.55 | 205 |
| 2025-05-27 | 770.00 | 770.00 | 765.00 | 770.00 | 707.14 | 280 |
| 2025-05-26 | 765.00 | 770.00 | 760.00 | 770.00 | 707.14 | 138 |
| 2025-05-23 | 775.00 | 775.00 | 760.00 | 760.00 | 697.96 | 546 |
| 2025-05-22 | 775.00 | 775.00 | 770.00 | 775.00 | 711.73 | 68 |
| 2025-05-21 | 775.00 | 775.00 | 770.00 | 775.00 | 711.73 | 564 |
| 2025-05-20 | 765.00 | 775.00 | 760.00 | 770.00 | 707.14 | 501 |
| 2025-05-19 | 770.00 | 770.00 | 760.00 | 765.00 | 702.55 | 287 |
| 2025-05-16 | 775.00 | 775.00 | 765.00 | 770.00 | 707.14 | 206 |
| 2025-05-15 | 775.00 | 775.00 | 775.00 | 775.00 | 711.73 | 6 |
| 2025-05-14 | 775.00 | 775.00 | 770.00 | 775.00 | 711.73 | 268 |
| 2025-05-13 | 770.00 | 780.00 | 755.00 | 775.00 | 711.73 | 546 |
| 2025-05-12 | 775.00 | 775.00 | 770.00 | 770.00 | 707.14 | 495 |
| 2025-05-09 | 770.00 | 775.00 | 765.00 | 775.00 | 711.73 | 586 |
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.