Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 311.00 | 323.00 | 306.00 | 321.00 | 283.65 | 18,249 |
| 2024-05-24 | 320.00 | 320.00 | 307.00 | 311.00 | 274.82 | 16,559 |
| 2024-05-23 | 310.00 | 327.00 | 307.00 | 320.00 | 282.77 | 32,284 |
| 2024-05-22 | 300.00 | 311.00 | 298.00 | 310.00 | 273.93 | 29,234 |
| 2024-05-21 | 305.00 | 305.00 | 296.00 | 300.00 | 265.10 | 12,437 |
| 2024-05-17 | 298.00 | 303.00 | 294.00 | 302.00 | 266.86 | 19,888 |
| 2024-05-16 | 295.00 | 302.00 | 294.00 | 299.00 | 264.21 | 19,005 |
| 2024-05-15 | 296.00 | 305.00 | 292.00 | 297.00 | 262.44 | 27,524 |
| 2024-05-14 | 305.00 | 305.00 | 284.00 | 295.00 | 260.68 | 53,712 |
| 2024-05-13 | 343.00 | 346.00 | 305.00 | 305.00 | 269.51 | 84,504 |
| 2024-05-08 | 348.00 | 350.00 | 336.00 | 338.00 | 298.67 | 53,145 |
| 2024-05-07 | 322.00 | 359.00 | 321.00 | 348.00 | 307.51 | 194,493 |
| 2024-05-06 | 302.00 | 309.00 | 301.00 | 309.00 | 273.05 | 37,138 |
| 2024-05-03 | 300.00 | 302.00 | 292.00 | 300.00 | 265.10 | 11,380 |
| 2024-05-02 | 307.00 | 307.00 | 294.00 | 296.00 | 261.56 | 17,434 |
| 2024-05-01 | 305.00 | 308.00 | 299.00 | 303.00 | 267.75 | 13,207 |
| 2024-04-30 | 289.00 | 310.00 | 287.00 | 304.00 | 268.63 | 70,792 |
| 2024-04-29 | 284.00 | 291.00 | 284.00 | 287.00 | 253.61 | 11,964 |
| 2024-04-26 | 279.00 | 285.00 | 278.00 | 282.00 | 249.19 | 9,608 |
| 2024-04-25 | 297.00 | 298.00 | 273.00 | 277.00 | 244.77 | 20,869 |
| 2024-04-24 | 293.00 | 300.00 | 293.00 | 294.00 | 259.79 | 17,403 |
| 2024-04-23 | 284.00 | 293.00 | 284.00 | 293.00 | 258.91 | 20,489 |
| 2024-04-22 | 284.00 | 293.00 | 283.00 | 283.00 | 250.07 | 8,653 |
| 2024-04-19 | 286.00 | 290.00 | 283.00 | 283.00 | 250.07 | 14,719 |
| 2024-04-18 | 304.00 | 304.00 | 285.00 | 290.00 | 256.26 | 36,529 |
| 2024-04-17 | 300.00 | 319.00 | 294.00 | 304.00 | 268.63 | 84,109 |
| 2024-04-16 | 269.00 | 279.00 | 266.00 | 279.00 | 246.54 | 23,020 |
| 2024-04-15 | 280.00 | 286.00 | 268.00 | 284.00 | 250.96 | 25,009 |
| 2024-04-12 | 283.00 | 292.00 | 280.00 | 282.00 | 249.19 | 22,646 |
| 2024-04-11 | 296.00 | 296.00 | 270.00 | 283.00 | 250.07 | 56,478 |
| 2024-04-10 | 290.00 | 297.00 | 290.00 | 296.00 | 261.56 | 10,818 |
| 2024-04-09 | 302.00 | 305.00 | 290.00 | 291.00 | 257.14 | 22,717 |
| 2024-04-08 | 292.00 | 307.00 | 292.00 | 302.00 | 266.86 | 35,777 |
| 2024-04-05 | 298.00 | 300.00 | 290.00 | 292.00 | 258.03 | 19,548 |
| 2024-04-04 | 300.00 | 305.00 | 297.00 | 299.00 | 264.21 | 43,005 |
| 2024-04-03 | 311.00 | 312.00 | 293.00 | 297.00 | 262.44 | 70,844 |
| 2024-04-02 | 297.00 | 324.00 | 296.00 | 310.00 | 273.93 | 128,943 |
| 2024-03-27 | 260.00 | 291.00 | 260.00 | 291.00 | 257.14 | 127,699 |
| 2024-03-26 | 278.00 | 278.00 | 240.00 | 260.00 | 229.75 | 148,762 |
| 2024-03-25 | 296.00 | 298.00 | 267.00 | 281.00 | 248.31 | 615,491 |
| 2024-03-22 | 315.00 | 321.00 | 291.00 | 300.00 | 265.10 | 67,092 |
| 2024-03-21 | 340.00 | 340.00 | 282.00 | 315.00 | 278.35 | 186,618 |
| 2024-03-20 | 326.00 | 346.00 | 326.00 | 335.00 | 296.02 | 402,863 |
| 2024-03-19 | 287.00 | 333.00 | 286.00 | 315.00 | 278.35 | 260,434 |
| 2024-03-18 | 266.00 | 308.00 | 265.00 | 278.00 | 245.65 | 170,844 |
| 2024-03-15 | 238.00 | 255.00 | 238.00 | 252.00 | 222.68 | 97,135 |
| 2024-03-14 | 249.00 | 249.00 | 215.00 | 232.00 | 205.01 | 59,611 |
| 2024-03-13 | 255.00 | 255.00 | 242.00 | 250.00 | 220.91 | 212,052 |
| 2024-03-12 | 248.00 | 258.00 | 248.00 | 250.00 | 220.91 | 55,996 |
| 2024-03-11 | 240.00 | 254.00 | 240.00 | 246.00 | 217.38 | 32,996 |
| 2024-03-08 | 258.00 | 299.00 | 236.00 | 238.00 | 210.31 | 151,262 |
| 2024-03-07 | 228.00 | 265.00 | 225.00 | 250.00 | 220.91 | 89,853 |
| 2024-03-06 | 222.00 | 232.00 | 221.00 | 221.00 | 195.29 | 53,513 |
| 2024-03-05 | 219.00 | 230.00 | 215.00 | 220.00 | 194.40 | 99,967 |
| 2024-03-04 | 200.00 | 225.00 | 196.00 | 210.00 | 185.57 | 44,599 |
| 2024-03-01 | 203.00 | 205.00 | 196.50 | 199.00 | 175.85 | 38,816 |
| 2024-02-29 | 192.00 | 199.00 | 190.00 | 192.00 | 169.66 | 57,192 |
| 2024-02-28 | 170.00 | 200.00 | 165.50 | 185.00 | 163.48 | 40,519 |
| 2024-02-27 | 178.00 | 178.00 | 166.00 | 170.00 | 150.22 | 20,969 |
| 2024-02-26 | 153.50 | 183.50 | 152.50 | 179.00 | 158.17 | 19,640 |
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.