Gubra A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	117.00	117.00	114.58	114.62	101.28	161
2023-11-27	115.24	117.02	114.60	117.00	103.39	5,630
2023-11-24	115.24	117.02	115.24	115.90	102.42	46
2023-11-23	114.56	115.24	114.54	115.24	101.83	235
2023-11-22	114.02	120.00	113.94	117.04	103.42	918
2023-11-21	117.00	119.24	113.82	114.02	100.75	4,332
2023-11-20	118.06	118.92	116.46	118.80	104.98	1,130
2023-11-17	115.78	116.50	115.78	116.50	102.95	69
2023-11-16	119.00	119.02	116.78	118.22	104.47	1,840
2023-11-15	118.26	120.74	116.80	118.98	105.14	2,432
2023-11-14	121.00	121.00	119.74	119.74	105.81	5,605
2023-11-13	122.00	124.32	118.02	121.96	107.77	3,465
2023-11-10	114.98	120.00	114.98	117.56	103.88	1,059
2023-11-09	112.04	115.00	112.00	115.00	101.62	3,647
2023-11-08	113.90	114.88	112.00	113.00	99.853	4,090
2023-11-07	112.12	115.00	112.00	113.70	100.47	2,138
2023-11-06	111.02	112.26	111.02	112.26	99.199	1,154
2023-11-03	109.04	111.02	108.94	111.02	98.103	1,167
2023-11-02	110.00	111.00	108.84	108.90	96.230	13,041
2023-11-01	109.10	110.00	108.54	109.98	97.184	665
2023-10-31	109.90	110.00	108.26	110.00	97.202	4,588
2023-10-30	101.00	110.00	101.00	108.02	95.452	4,491
2023-10-27	100.00	101.10	98.510	101.00	89.249	1,205
2023-10-26	94.800	101.00	94.800	100.98	89.231	2,472
2023-10-25	94.000	94.210	94.000	94.210	83.249	103
2023-10-24	95.000	97.000	94.200	94.200	83.240	451
2023-10-23	95.050	95.050	95.050	95.050	83.991	80
2023-10-20	95.050	95.050	94.000	95.050	83.991	373
2023-10-19	95.050	96.990	95.050	95.060	84.000	668
2023-10-18	97.980	97.980	95.000	95.050	83.991	521
2023-10-17	96.000	98.810	95.000	97.980	86.580	424
2023-10-16	101.36	101.38	90.090	96.010	84.839	1,347
2023-10-13	100.10	101.36	99.860	101.36	89.567	2,455
2023-10-12	102.10	102.12	100.54	100.56	88.860	1,495
2023-10-11	104.00	104.00	102.72	102.72	90.769	1,946
2023-10-10	104.04	104.86	102.02	104.22	92.094	1,659
2023-10-09	105.50	105.96	104.02	104.02	91.917	102
2023-10-06	104.00	105.98	104.00	104.06	91.953	273
2023-10-05	102.08	105.96	102.08	104.00	91.900	839
2023-10-04	107.92	107.92	102.08	102.08	90.203	648
2023-10-03	108.98	109.00	103.02	103.02	91.034	689
2023-10-02	108.50	108.50	106.00	107.96	95.399	637
2023-09-29	109.98	109.98	106.00	106.00	93.667	1,001
2023-09-28	109.98	109.98	107.04	107.06	94.604	346
2023-09-27	106.00	108.00	106.00	106.00	93.667	543
2023-09-26	110.40	110.40	105.98	106.00	93.667	572
2023-09-25	107.98	110.82	107.98	110.78	97.891	779
2023-09-22	112.20	113.98	105.00	107.44	94.939	2,440
2023-09-21	115.00	115.58	110.30	112.20	99.146	1,872
2023-09-20	114.48	114.50	113.50	114.50	101.18	746
2023-09-19	114.00	115.70	112.90	113.00	99.853	245
2023-09-18	113.02	115.06	112.38	112.40	99.322	1,059
2023-09-15	117.00	117.90	115.00	116.00	102.50	2,056
2023-09-14	115.00	116.50	113.50	116.50	102.95	2,213
2023-09-13	112.38	114.74	112.34	113.04	99.888	277
2023-09-12	116.00	117.00	112.22	112.32	99.252	2,211
2023-09-11	116.50	116.50	114.02	115.98	102.49	2,533
2023-09-08	116.40	116.40	114.02	116.38	102.84	5,407
2023-09-07	116.80	116.80	115.10	116.40	102.86	1,703
2023-09-06	114.96	117.00	111.80	116.60	103.03	8,908

← NewerPage 13 of 15 · 883 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.