Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 286.80 | 299.60 | 286.80 | 295.20 | 295.20 | 21,090 |
| 2026-10-15 | 288.00 | 291.40 | 285.40 | 289.80 | 289.80 | 24,721 |
| 2026-10-14 | 290.60 | 292.80 | 284.80 | 290.60 | 290.60 | 23,193 |
| 2026-10-13 | 291.40 | 294.40 | 287.00 | 287.00 | 287.00 | 24,373 |
| 2026-10-12 | 282.20 | 291.60 | 282.20 | 290.60 | 290.60 | 24,045 |
| 2026-10-09 | 276.80 | 284.40 | 275.80 | 283.00 | 283.00 | 27,973 |
| 2026-10-08 | 285.20 | 285.20 | 272.00 | 275.20 | 275.20 | 35,649 |
| 2026-10-07 | 291.40 | 291.40 | 276.60 | 287.00 | 287.00 | 42,630 |
| 2026-10-06 | 298.80 | 305.00 | 287.20 | 292.60 | 292.60 | 35,022 |
| 2026-10-05 | 301.60 | 303.20 | 291.60 | 295.80 | 295.80 | 27,358 |
| 2026-10-02 | 295.00 | 298.80 | 287.60 | 298.80 | 298.80 | 49,118 |
| 2026-10-01 | 319.40 | 319.40 | 293.20 | 296.60 | 296.60 | 63,977 |
| 2026-09-30 | 293.60 | 321.40 | 292.60 | 320.00 | 320.00 | 58,645 |
| 2026-09-29 | 305.60 | 308.20 | 291.60 | 292.00 | 292.00 | 31,530 |
| 2026-09-28 | 304.80 | 308.60 | 302.60 | 305.40 | 305.40 | 11,318 |
| 2026-09-25 | 305.80 | 308.20 | 302.20 | 302.60 | 302.60 | 11,525 |
| 2026-09-24 | 307.60 | 308.00 | 302.00 | 304.60 | 304.60 | 14,068 |
| 2026-09-23 | 306.60 | 314.00 | 305.00 | 305.60 | 305.60 | 15,839 |
| 2026-09-22 | 310.80 | 310.80 | 301.00 | 304.40 | 304.40 | 16,640 |
| 2026-09-21 | 314.00 | 317.40 | 302.00 | 308.20 | 308.20 | 22,727 |
| 2026-09-18 | 311.40 | 313.80 | 305.40 | 311.80 | 311.80 | 30,928 |
| 2026-09-17 | 292.00 | 304.20 | 292.00 | 302.20 | 302.20 | 34,497 |
| 2026-09-16 | 296.60 | 300.80 | 290.20 | 290.20 | 290.20 | 26,266 |
| 2026-09-15 | 312.00 | 314.20 | 296.80 | 296.80 | 296.80 | 43,850 |
| 2026-09-14 | 313.20 | 319.80 | 310.00 | 312.00 | 312.00 | 27,103 |
| 2026-09-11 | 322.60 | 322.60 | 311.40 | 313.60 | 313.60 | 28,556 |
| 2026-09-10 | 333.20 | 333.60 | 319.00 | 319.40 | 319.40 | 60,865 |
| 2026-09-09 | 348.80 | 348.80 | 334.80 | 334.80 | 334.80 | 28,957 |
| 2026-09-08 | 358.60 | 362.00 | 348.80 | 348.80 | 348.80 | 29,696 |
| 2026-09-07 | 358.80 | 361.00 | 354.20 | 358.60 | 358.60 | 15,790 |
| 2026-09-04 | 375.00 | 375.00 | 358.40 | 360.80 | 360.80 | 33,250 |
| 2026-09-03 | 373.60 | 381.60 | 369.20 | 373.00 | 373.00 | 26,456 |
| 2026-09-02 | 377.80 | 387.20 | 371.00 | 371.20 | 371.20 | 41,033 |
| 2026-09-01 | 375.80 | 385.80 | 374.20 | 378.80 | 378.80 | 26,153 |
| 2026-08-31 | 387.80 | 387.80 | 372.00 | 379.40 | 379.40 | 58,622 |
| 2026-08-28 | 393.00 | 404.60 | 388.80 | 388.80 | 388.80 | 36,055 |
| 2026-08-27 | 400.20 | 407.80 | 390.00 | 392.80 | 392.80 | 30,632 |
| 2026-08-26 | 409.00 | 417.80 | 392.40 | 400.00 | 400.00 | 49,583 |
| 2026-08-25 | 379.20 | 407.00 | 379.20 | 402.40 | 402.40 | 50,669 |
| 2026-08-24 | 405.40 | 417.00 | 370.60 | 378.60 | 378.60 | 76,224 |
| 2026-08-21 | 383.20 | 392.00 | 380.00 | 391.80 | 391.80 | 20,206 |
| 2026-08-20 | 357.20 | 392.60 | 355.00 | 381.00 | 381.00 | 42,165 |
| 2026-08-19 | 382.00 | 398.00 | 376.00 | 395.00 | 395.00 | 25,227 |
| 2026-08-18 | 375.80 | 384.80 | 370.00 | 380.80 | 380.80 | 15,202 |
| 2026-08-17 | 370.40 | 377.80 | 366.40 | 377.00 | 377.00 | 19,408 |
| 2026-08-14 | 380.60 | 386.00 | 370.80 | 371.80 | 371.80 | 18,575 |
| 2026-08-13 | 380.00 | 380.80 | 372.80 | 380.80 | 380.80 | 12,720 |
| 2026-08-12 | 377.00 | 377.00 | 365.80 | 376.40 | 376.40 | 15,477 |
| 2026-08-11 | 360.40 | 378.00 | 359.00 | 378.00 | 378.00 | 22,173 |
| 2026-08-10 | 362.80 | 369.60 | 358.00 | 361.60 | 361.60 | 11,501 |
| 2026-08-07 | 363.40 | 374.00 | 360.60 | 362.80 | 362.80 | 15,713 |
| 2026-08-06 | 370.80 | 376.00 | 362.00 | 362.00 | 362.00 | 14,176 |
| 2026-08-05 | 368.20 | 373.00 | 355.40 | 368.40 | 368.40 | 22,124 |
| 2026-08-04 | 371.00 | 381.60 | 367.60 | 368.00 | 368.00 | 14,234 |
| 2026-08-03 | 386.80 | 388.00 | 371.00 | 371.60 | 371.60 | 15,873 |
| 2026-07-31 | 376.60 | 402.00 | 376.60 | 386.80 | 386.80 | 41,989 |
| 2026-07-30 | 380.00 | 380.00 | 371.80 | 374.80 | 374.80 | 10,862 |
| 2026-07-29 | 376.80 | 384.00 | 368.20 | 378.80 | 378.80 | 27,466 |
| 2026-07-28 | 356.20 | 380.40 | 348.60 | 374.80 | 374.80 | 55,803 |
| 2026-07-27 | 360.00 | 362.00 | 347.20 | 355.60 | 355.60 | 20,231 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-30 | 61.2000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.