Gubra A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	114.58	115.00	111.14	111.24	98.297	2,651
2023-09-04	115.00	115.00	110.50	114.58	101.25	3,966
2023-09-01	114.00	115.00	110.10	115.00	101.62	1,510
2023-08-31	113.50	114.00	113.00	113.00	99.853	3,204
2023-08-30	113.50	114.00	113.48	113.50	100.29	1,916
2023-08-29	112.00	115.00	110.44	113.48	100.28	16,572
2023-08-28	108.48	112.00	107.02	107.02	94.568	34,113
2023-08-25	110.52	112.00	107.02	108.48	95.858	2,419
2023-08-24	104.84	110.50	104.00	110.50	97.643	11,805
2023-08-23	107.50	109.48	103.98	104.00	91.900	129,447
2023-08-22	110.00	110.94	107.00	107.00	94.551	4,508
2023-08-21	101.98	108.30	101.98	107.98	95.417	3,311
2023-08-18	106.00	108.00	100.50	101.98	90.115	4,524
2023-08-17	110.00	110.00	102.72	105.98	93.649	3,292
2023-08-16	99.750	111.96	99.000	107.98	95.417	2,906
2023-08-15	92.500	100.00	92.500	99.350	87.791	5,350
2023-08-14	93.000	93.000	92.460	92.810	82.012	1,023
2023-08-11	91.500	92.990	91.000	92.990	82.171	107
2023-08-10	89.040	92.500	89.040	92.500	81.738	808
2023-08-09	92.480	92.480	92.480	92.480	81.720	15
2023-08-08	91.010	92.470	90.200	90.400	79.882	514
2023-08-07	92.490	92.500	91.010	91.100	80.501	1,047
2023-08-04	90.110	92.500	90.110	92.490	81.729	434
2023-08-03	92.750	92.750	90.100	92.200	81.473	228
2023-08-02	90.100	92.930	90.100	92.930	82.118	32
2023-08-01	91.500	91.500	91.500	91.500	80.854	60
2023-07-31	90.020	94.000	90.020	91.500	80.854	668
2023-07-28	93.980	93.980	90.010	90.010	79.537	53
2023-07-27	89.130	93.980	89.130	93.980	83.045	235
2023-07-26	92.940	92.940	91.000	92.000	81.296	403
2023-07-25	90.500	92.000	90.500	91.990	81.287	317
2023-07-24	90.020	91.290	90.000	90.000	79.529	249
2023-07-21	94.380	94.380	90.610	90.610	80.068	127
2023-07-20	89.110	94.860	89.110	94.860	83.823	1,165
2023-07-19	91.000	91.500	91.000	91.500	80.854	47
2023-07-18	90.500	90.500	90.500	90.500	79.970	2
2023-07-17	90.510	91.000	90.500	90.500	79.970	786
2023-07-14	91.000	91.000	91.000	91.000	80.412	50
2023-07-13	90.780	91.000	90.530	91.000	80.412	372
2023-07-12	90.510	92.000	90.510	92.000	81.296	64
2023-07-11	94.990	94.990	90.500	92.010	81.305	1,485
2023-07-10	90.250	92.000	90.250	92.000	81.296	978
2023-07-07	91.900	91.990	90.010	91.960	81.261	276
2023-07-06	91.000	92.970	91.000	91.010	80.421	971
2023-07-05	91.980	91.980	91.980	91.980	81.278	10
2023-07-04	90.250	92.420	89.150	92.380	81.632	896
2023-07-03	95.000	95.000	91.950	93.880	82.957	13,503
2023-06-30	94.480	94.480	90.500	93.990	83.054	1,895
2023-06-29	87.780	91.990	83.450	91.870	81.181	2,201
2023-06-28	92.790	92.790	88.000	88.000	77.761	2,386
2023-06-27	93.000	93.000	91.000	91.390	80.757	733
2023-06-26	91.000	94.460	91.000	94.460	83.470	2,094
2023-06-23	92.790	92.790	90.100	90.100	79.617	824
2023-06-22	90.530	90.540	90.110	90.500	79.970	15,890
2023-06-21	92.010	94.000	90.160	90.500	79.970	2,591
2023-06-20	93.000	94.100	91.810	91.880	81.190	1,228
2023-06-19	94.600	94.600	91.500	91.800	81.119	380
2023-06-16	94.990	94.990	91.030	94.900	83.858	205
2023-06-15	92.500	94.950	92.000	92.000	81.296	638
2023-06-14	95.400	96.000	93.000	93.000	82.180	7,919

← NewerPage 14 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.