Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 153.50 | 155.50 | 152.00 | 155.50 | 137.41 | 4,438 |
| 2024-02-22 | 153.50 | 160.00 | 150.00 | 153.50 | 135.64 | 14,078 |
| 2024-02-21 | 154.50 | 155.00 | 150.00 | 151.50 | 133.87 | 4,783 |
| 2024-02-20 | 156.00 | 157.50 | 152.50 | 154.00 | 136.08 | 3,264 |
| 2024-02-19 | 156.50 | 159.00 | 154.00 | 156.00 | 137.85 | 8,739 |
| 2024-02-16 | 157.50 | 160.00 | 154.00 | 155.00 | 136.97 | 7,530 |
| 2024-02-15 | 154.00 | 156.00 | 151.00 | 156.00 | 137.85 | 14,405 |
| 2024-02-14 | 153.50 | 157.50 | 153.50 | 154.00 | 136.08 | 9,944 |
| 2024-02-13 | 159.00 | 159.00 | 145.00 | 153.50 | 135.64 | 25,629 |
| 2024-02-12 | 160.00 | 160.00 | 158.00 | 159.00 | 140.50 | 19,589 |
| 2024-02-09 | 157.00 | 159.00 | 152.00 | 159.00 | 140.50 | 18,715 |
| 2024-02-08 | 154.00 | 165.00 | 154.00 | 155.00 | 136.97 | 38,128 |
| 2024-02-07 | 157.50 | 157.50 | 148.00 | 154.00 | 136.08 | 48,500 |
| 2024-02-06 | 147.50 | 160.50 | 143.00 | 155.50 | 137.41 | 70,750 |
| 2024-02-05 | 135.00 | 140.00 | 135.00 | 138.00 | 121.94 | 126,707 |
| 2024-02-02 | 130.00 | 143.50 | 128.00 | 134.00 | 118.41 | 7,360 |
| 2024-02-01 | 123.50 | 127.00 | 122.00 | 125.50 | 110.90 | 12,110 |
| 2024-01-31 | 123.00 | 123.50 | 121.50 | 122.50 | 108.25 | 389 |
| 2024-01-30 | 120.00 | 122.00 | 120.00 | 121.50 | 107.36 | 142,124 |
| 2024-01-29 | 120.50 | 121.00 | 120.00 | 120.00 | 106.04 | 1,055 |
| 2024-01-26 | 120.00 | 122.00 | 120.00 | 121.00 | 106.92 | 927 |
| 2024-01-25 | 116.00 | 122.00 | 116.00 | 122.00 | 107.81 | 40,133 |
| 2024-01-24 | 116.00 | 117.00 | 116.00 | 117.00 | 103.39 | 1,193 |
| 2024-01-23 | 118.00 | 118.00 | 114.00 | 114.00 | 100.74 | 47,863 |
| 2024-01-22 | 118.00 | 122.50 | 115.50 | 118.00 | 104.27 | 11,628 |
| 2024-01-19 | 119.50 | 121.00 | 118.00 | 120.00 | 106.04 | 975 |
| 2024-01-18 | 120.00 | 121.92 | 119.94 | 119.94 | 105.99 | 419 |
| 2024-01-17 | 121.84 | 121.94 | 121.00 | 121.94 | 107.75 | 1,032 |
| 2024-01-16 | 123.98 | 123.98 | 122.94 | 123.00 | 108.69 | 6,774 |
| 2024-01-15 | 123.00 | 123.02 | 123.00 | 123.00 | 108.69 | 4,586 |
| 2024-01-12 | 123.50 | 124.00 | 123.24 | 123.24 | 108.90 | 2,179 |
| 2024-01-11 | 124.00 | 124.00 | 123.50 | 123.50 | 109.13 | 1,728 |
| 2024-01-10 | 124.00 | 124.00 | 123.60 | 123.90 | 109.48 | 276 |
| 2024-01-09 | 123.98 | 123.98 | 123.24 | 123.24 | 108.90 | 97 |
| 2024-01-08 | 123.30 | 123.98 | 123.24 | 123.98 | 109.56 | 580 |
| 2024-01-05 | 124.00 | 124.50 | 123.30 | 123.30 | 108.95 | 423 |
| 2024-01-04 | 124.50 | 124.50 | 123.52 | 124.00 | 109.57 | 5,464 |
| 2024-01-03 | 124.50 | 124.50 | 123.24 | 124.20 | 109.75 | 551 |
| 2024-01-02 | 125.00 | 125.00 | 124.00 | 124.02 | 109.59 | 3,673 |
| 2023-12-29 | 125.00 | 125.00 | 123.60 | 125.00 | 110.46 | 2,989 |
| 2023-12-28 | 125.00 | 125.00 | 124.70 | 125.00 | 110.46 | 3,565 |
| 2023-12-27 | 124.04 | 125.00 | 124.04 | 125.00 | 110.46 | 1,495 |
| 2023-12-22 | 125.00 | 125.00 | 124.00 | 124.50 | 110.01 | 6,713 |
| 2023-12-21 | 124.00 | 125.00 | 122.52 | 125.00 | 110.46 | 14,326 |
| 2023-12-20 | 124.00 | 124.00 | 119.04 | 124.00 | 109.57 | 9,727 |
| 2023-12-19 | 124.00 | 124.50 | 122.00 | 123.10 | 108.78 | 9,200 |
| 2023-12-18 | 122.00 | 125.00 | 122.00 | 124.00 | 109.57 | 11,699 |
| 2023-12-15 | 124.00 | 124.00 | 122.64 | 123.24 | 108.90 | 2,702 |
| 2023-12-14 | 122.04 | 125.00 | 122.04 | 124.00 | 109.57 | 57,163 |
| 2023-12-13 | 120.70 | 122.00 | 118.28 | 118.28 | 104.52 | 6,560 |
| 2023-12-12 | 120.50 | 121.00 | 118.54 | 118.54 | 104.75 | 553 |
| 2023-12-11 | 120.76 | 120.76 | 119.80 | 119.80 | 105.86 | 71 |
| 2023-12-08 | 118.24 | 122.00 | 118.24 | 119.02 | 105.17 | 4,433 |
| 2023-12-07 | 118.36 | 118.36 | 116.02 | 118.26 | 104.50 | 323 |
| 2023-12-06 | 115.50 | 118.38 | 115.00 | 118.38 | 104.61 | 1,878 |
| 2023-12-05 | 115.00 | 116.98 | 115.00 | 116.00 | 102.50 | 10,824 |
| 2023-12-04 | 116.96 | 116.96 | 115.06 | 115.06 | 101.67 | 688 |
| 2023-12-01 | 117.38 | 117.38 | 115.00 | 115.04 | 101.66 | 1,188 |
| 2023-11-30 | 117.00 | 117.46 | 115.02 | 115.80 | 102.33 | 16,228 |
| 2023-11-29 | 117.00 | 117.04 | 116.98 | 117.04 | 103.42 | 151 |
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.