Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 95.700 | 95.750 | 95.690 | 95.750 | 84.610 | 1,915 |
| 2023-06-12 | 94.010 | 96.000 | 93.900 | 95.700 | 84.565 | 5,489 |
| 2023-06-09 | 89.700 | 99.000 | 85.010 | 93.980 | 83.045 | 36,429 |
| 2023-06-08 | 90.440 | 93.700 | 88.000 | 88.000 | 77.761 | 4,356 |
| 2023-06-07 | 94.000 | 95.990 | 93.010 | 93.700 | 82.798 | 2,110 |
| 2023-06-06 | 95.000 | 95.990 | 92.800 | 93.630 | 82.736 | 1,806 |
| 2023-06-02 | 94.110 | 99.990 | 92.650 | 96.000 | 84.830 | 2,516 |
| 2023-06-01 | 97.000 | 97.500 | 94.000 | 94.110 | 83.160 | 2,805 |
| 2023-05-31 | 98.500 | 99.890 | 95.040 | 98.000 | 86.598 | 1,613 |
| 2023-05-30 | 99.580 | 99.580 | 96.000 | 98.490 | 87.031 | 1,034 |
| 2023-05-26 | 101.26 | 102.60 | 95.430 | 99.890 | 88.268 | 3,419 |
| 2023-05-25 | 97.110 | 99.960 | 97.110 | 99.960 | 88.330 | 183 |
| 2023-05-24 | 100.00 | 100.00 | 98.880 | 98.880 | 87.375 | 669 |
| 2023-05-23 | 98.020 | 98.020 | 96.110 | 98.020 | 86.615 | 839 |
| 2023-05-22 | 100.00 | 102.26 | 98.010 | 98.020 | 86.615 | 1,371 |
| 2023-05-17 | 97.300 | 102.38 | 97.300 | 100.00 | 88.365 | 62,484 |
| 2023-05-16 | 96.100 | 98.900 | 95.500 | 97.000 | 85.714 | 2,193 |
| 2023-05-15 | 95.300 | 99.400 | 95.300 | 96.000 | 84.830 | 683 |
| 2023-05-12 | 102.80 | 102.80 | 94.000 | 95.300 | 84.212 | 2,245 |
| 2023-05-11 | 99.900 | 102.60 | 95.000 | 100.00 | 88.365 | 3,451 |
| 2023-05-10 | 105.40 | 105.40 | 95.000 | 97.400 | 86.068 | 14,384 |
| 2023-05-09 | 110.20 | 110.20 | 100.00 | 105.40 | 93.137 | 4,332 |
| 2023-05-08 | 109.80 | 110.00 | 106.20 | 109.80 | 97.025 | 35,134 |
| 2023-05-04 | 107.20 | 108.80 | 106.40 | 107.00 | 94.551 | 4,793 |
| 2023-05-03 | 109.40 | 109.40 | 106.20 | 107.20 | 94.727 | 511 |
| 2023-05-02 | 109.80 | 109.80 | 107.80 | 107.80 | 95.258 | 1,601 |
| 2023-05-01 | 109.00 | 109.60 | 108.60 | 108.60 | 95.964 | 2,167 |
| 2023-04-28 | 107.00 | 109.00 | 107.00 | 108.60 | 95.964 | 1,287 |
| 2023-04-27 | 106.00 | 107.80 | 106.00 | 106.20 | 93.844 | 1,643 |
| 2023-04-26 | 107.00 | 107.00 | 106.00 | 106.00 | 93.667 | 17,873 |
| 2023-04-25 | 108.80 | 108.80 | 106.20 | 106.20 | 93.844 | 6,111 |
| 2023-04-24 | 108.80 | 109.80 | 108.80 | 108.80 | 96.141 | 359 |
| 2023-04-21 | 109.80 | 109.80 | 107.00 | 108.80 | 96.141 | 2,031 |
| 2023-04-20 | 109.20 | 109.80 | 109.00 | 109.80 | 97.025 | 243 |
| 2023-04-19 | 108.40 | 109.00 | 108.40 | 108.80 | 96.141 | 353 |
| 2023-04-18 | 108.40 | 109.20 | 107.40 | 108.00 | 95.434 | 11,455 |
| 2023-04-17 | 110.00 | 110.00 | 108.00 | 109.80 | 97.025 | 1,763 |
| 2023-04-14 | 110.00 | 110.00 | 109.00 | 110.00 | 97.202 | 10,259 |
| 2023-04-13 | 110.20 | 110.20 | 108.20 | 110.00 | 97.202 | 7,722 |
| 2023-04-12 | 111.00 | 111.60 | 108.00 | 110.00 | 97.202 | 14,236 |
| 2023-04-11 | 114.00 | 114.00 | 107.40 | 111.00 | 98.085 | 83,606 |
| 2023-04-05 | 113.00 | 113.00 | 109.00 | 110.00 | 97.202 | 5,011 |
| 2023-04-04 | 112.50 | 113.00 | 107.16 | 110.00 | 97.202 | 38,733 |
← NewerPage 15 of 15 · 883 trading days
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.