Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 616.00 | 644.00 | 614.00 | 620.00 | 547.86 | 33,429 |
| 2024-08-19 | 618.00 | 622.00 | 608.00 | 616.00 | 544.33 | 20,207 |
| 2024-08-16 | 600.00 | 624.00 | 600.00 | 618.00 | 546.10 | 70,980 |
| 2024-08-15 | 598.00 | 600.00 | 580.00 | 596.00 | 526.66 | 35,178 |
| 2024-08-14 | 584.00 | 608.00 | 584.00 | 596.00 | 526.66 | 24,473 |
| 2024-08-13 | 580.00 | 594.00 | 564.00 | 580.00 | 512.52 | 43,758 |
| 2024-08-12 | 620.00 | 620.00 | 576.00 | 580.00 | 512.52 | 71,752 |
| 2024-08-09 | 630.00 | 638.00 | 614.00 | 624.00 | 551.40 | 21,698 |
| 2024-08-08 | 624.00 | 628.00 | 602.00 | 620.00 | 547.86 | 34,984 |
| 2024-08-07 | 636.00 | 636.00 | 596.00 | 624.00 | 551.40 | 46,060 |
| 2024-08-06 | 630.00 | 658.00 | 604.00 | 628.00 | 554.93 | 77,934 |
| 2024-08-05 | 614.00 | 640.00 | 560.00 | 600.00 | 530.19 | 143,175 |
| 2024-08-02 | 688.00 | 688.00 | 660.00 | 666.00 | 588.51 | 64,296 |
| 2024-08-01 | 708.00 | 726.00 | 694.00 | 708.00 | 625.62 | 66,495 |
| 2024-07-31 | 670.00 | 720.00 | 666.00 | 720.00 | 636.23 | 104,001 |
| 2024-07-30 | 636.00 | 666.00 | 622.00 | 666.00 | 588.51 | 59,692 |
| 2024-07-29 | 638.00 | 662.00 | 614.00 | 636.00 | 562.00 | 81,302 |
| 2024-07-26 | 564.00 | 644.00 | 564.00 | 644.00 | 569.07 | 134,149 |
| 2024-07-25 | 566.00 | 594.00 | 550.00 | 564.00 | 498.38 | 80,159 |
| 2024-07-24 | 584.00 | 596.00 | 570.00 | 578.00 | 510.75 | 21,328 |
| 2024-07-23 | 570.00 | 598.00 | 566.00 | 582.00 | 514.28 | 41,267 |
| 2024-07-22 | 590.00 | 598.00 | 542.00 | 570.00 | 503.68 | 87,427 |
| 2024-07-19 | 598.00 | 606.00 | 566.00 | 590.00 | 521.35 | 38,674 |
| 2024-07-18 | 608.00 | 626.00 | 594.00 | 606.00 | 535.49 | 49,526 |
| 2024-07-17 | 652.00 | 666.00 | 584.00 | 620.00 | 547.86 | 110,848 |
| 2024-07-16 | 632.00 | 668.00 | 622.00 | 650.00 | 574.37 | 101,533 |
| 2024-07-15 | 596.00 | 648.00 | 594.00 | 638.00 | 563.77 | 132,336 |
| 2024-07-12 | 628.00 | 630.00 | 560.00 | 596.00 | 526.66 | 139,698 |
| 2024-07-11 | 556.00 | 628.00 | 554.00 | 628.00 | 554.93 | 235,706 |
| 2024-07-10 | 598.00 | 598.00 | 460.00 | 550.00 | 486.01 | 483,836 |
| 2024-07-09 | 720.00 | 750.00 | 548.00 | 608.00 | 537.26 | 261,939 |
| 2024-07-08 | 700.00 | 754.00 | 680.00 | 726.00 | 641.53 | 202,863 |
| 2024-07-05 | 604.00 | 694.00 | 604.00 | 680.00 | 600.88 | 177,280 |
| 2024-07-04 | 606.00 | 606.00 | 586.00 | 602.00 | 531.96 | 76,082 |
| 2024-07-03 | 570.00 | 606.00 | 560.00 | 590.00 | 521.35 | 90,550 |
| 2024-07-02 | 602.00 | 616.00 | 560.00 | 566.00 | 500.15 | 144,604 |
| 2024-07-01 | 508.00 | 606.00 | 506.00 | 602.00 | 531.96 | 208,157 |
| 2024-06-28 | 473.00 | 498.00 | 464.00 | 489.00 | 432.10 | 74,021 |
| 2024-06-27 | 457.00 | 467.00 | 447.00 | 460.00 | 406.48 | 36,730 |
| 2024-06-26 | 448.00 | 479.00 | 447.00 | 447.00 | 394.99 | 104,005 |
| 2024-06-25 | 465.00 | 468.00 | 440.00 | 445.00 | 393.22 | 102,617 |
| 2024-06-24 | 485.00 | 502.00 | 458.00 | 470.00 | 415.32 | 92,618 |
| 2024-06-21 | 460.00 | 508.00 | 460.00 | 485.00 | 428.57 | 143,705 |
| 2024-06-20 | 396.00 | 436.00 | 389.00 | 436.00 | 385.27 | 117,841 |
| 2024-06-19 | 381.00 | 400.00 | 372.00 | 382.00 | 337.55 | 72,020 |
| 2024-06-18 | 354.00 | 385.00 | 354.00 | 379.00 | 334.90 | 68,382 |
| 2024-06-17 | 334.00 | 362.00 | 332.00 | 352.00 | 311.04 | 77,345 |
| 2024-06-14 | 336.00 | 336.00 | 325.00 | 330.00 | 291.60 | 41,243 |
| 2024-06-13 | 328.00 | 333.00 | 325.00 | 325.00 | 287.19 | 17,145 |
| 2024-06-12 | 333.00 | 333.00 | 325.00 | 325.00 | 287.19 | 18,222 |
| 2024-06-11 | 342.00 | 343.00 | 331.00 | 333.00 | 294.26 | 21,872 |
| 2024-06-10 | 358.00 | 362.00 | 340.00 | 342.00 | 302.21 | 53,165 |
| 2024-06-07 | 358.00 | 380.00 | 355.00 | 356.00 | 314.58 | 71,524 |
| 2024-06-06 | 328.00 | 353.00 | 327.00 | 349.00 | 308.39 | 93,663 |
| 2024-06-04 | 328.00 | 331.00 | 324.00 | 326.00 | 288.07 | 20,654 |
| 2024-06-03 | 329.00 | 331.00 | 321.00 | 328.00 | 289.84 | 17,335 |
| 2024-05-31 | 330.00 | 332.00 | 326.00 | 328.00 | 289.84 | 21,501 |
| 2024-05-30 | 319.00 | 329.00 | 318.00 | 329.00 | 290.72 | 24,569 |
| 2024-05-29 | 321.00 | 322.00 | 316.00 | 319.00 | 281.88 | 9,248 |
| 2024-05-28 | 322.00 | 329.00 | 317.00 | 319.00 | 281.88 | 28,063 |
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.