Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 351.80 | 356.00 | 344.00 | 353.60 | 353.60 | 19,813 |
| 2026-07-23 | 349.40 | 353.60 | 344.00 | 353.00 | 353.00 | 12,434 |
| 2026-07-22 | 349.80 | 352.80 | 342.40 | 350.40 | 350.40 | 14,309 |
| 2026-07-21 | 348.20 | 358.40 | 347.20 | 352.80 | 352.80 | 21,670 |
| 2026-07-20 | 340.40 | 353.00 | 339.80 | 353.00 | 353.00 | 18,426 |
| 2026-07-17 | 350.20 | 350.20 | 336.00 | 342.00 | 342.00 | 24,433 |
| 2026-07-16 | 347.60 | 364.80 | 347.60 | 349.20 | 349.20 | 30,923 |
| 2026-07-15 | 336.20 | 346.40 | 335.40 | 342.80 | 342.80 | 21,866 |
| 2026-07-14 | 341.40 | 341.40 | 328.80 | 336.00 | 336.00 | 22,354 |
| 2026-07-13 | 355.60 | 355.60 | 334.80 | 341.60 | 341.60 | 27,772 |
| 2026-07-10 | 360.00 | 368.00 | 351.40 | 355.60 | 355.60 | 16,846 |
| 2026-07-09 | 363.20 | 365.80 | 353.00 | 360.40 | 360.40 | 27,863 |
| 2026-07-08 | 346.20 | 367.00 | 341.60 | 361.60 | 361.60 | 70,718 |
| 2026-07-07 | 322.40 | 350.00 | 322.40 | 346.40 | 346.40 | 94,066 |
| 2026-07-06 | 328.00 | 328.80 | 317.00 | 320.60 | 320.60 | 41,925 |
| 2026-07-03 | 330.00 | 332.60 | 324.60 | 328.00 | 328.00 | 28,391 |
| 2026-07-02 | 326.20 | 335.00 | 324.80 | 330.80 | 330.80 | 44,566 |
| 2026-07-01 | 321.80 | 333.80 | 321.00 | 326.00 | 326.00 | 30,158 |
| 2026-06-30 | 324.80 | 330.00 | 320.00 | 321.80 | 321.80 | 16,912 |
| 2026-06-29 | 322.00 | 329.20 | 320.80 | 324.00 | 324.00 | 23,936 |
| 2026-06-26 | 330.80 | 330.80 | 315.00 | 322.00 | 322.00 | 46,193 |
| 2026-06-25 | 336.00 | 345.20 | 330.00 | 333.40 | 333.40 | 34,124 |
| 2026-06-24 | 332.20 | 337.00 | 329.00 | 336.00 | 336.00 | 16,166 |
| 2026-06-23 | 332.00 | 340.40 | 331.20 | 332.20 | 332.20 | 20,161 |
| 2026-06-22 | 337.20 | 340.00 | 330.00 | 331.80 | 331.80 | 19,454 |
| 2026-06-19 | 340.60 | 347.40 | 336.40 | 337.80 | 337.80 | 25,126 |
| 2026-06-18 | 348.80 | 358.60 | 340.80 | 342.20 | 342.20 | 19,459 |
| 2026-06-17 | 348.20 | 351.00 | 343.00 | 348.60 | 348.60 | 17,398 |
| 2026-06-16 | 363.60 | 366.00 | 348.20 | 349.60 | 349.60 | 21,280 |
| 2026-06-15 | 365.20 | 372.00 | 360.20 | 364.60 | 364.60 | 22,004 |
| 2026-06-12 | 371.80 | 376.40 | 356.80 | 361.40 | 361.40 | 25,486 |
| 2026-06-11 | 352.20 | 374.20 | 352.20 | 369.20 | 369.20 | 35,314 |
| 2026-06-10 | 339.00 | 364.40 | 333.40 | 356.40 | 356.40 | 73,061 |
| 2026-06-09 | 330.60 | 344.60 | 328.20 | 337.00 | 337.00 | 38,122 |
| 2026-06-08 | 346.60 | 349.00 | 314.60 | 325.80 | 325.80 | 82,509 |
| 2026-06-04 | 325.20 | 359.00 | 325.20 | 355.20 | 355.20 | 49,036 |
| 2026-06-03 | 330.00 | 332.60 | 325.00 | 330.20 | 330.20 | 28,575 |
| 2026-06-02 | 339.00 | 345.60 | 333.00 | 334.40 | 334.40 | 19,992 |
| 2026-06-01 | 351.20 | 352.20 | 338.00 | 339.00 | 339.00 | 25,783 |
| 2026-05-29 | 346.40 | 357.40 | 346.00 | 357.40 | 357.40 | 87,495 |
| 2026-05-28 | 350.20 | 350.40 | 339.40 | 346.40 | 346.40 | 16,651 |
| 2026-05-27 | 350.80 | 353.80 | 346.40 | 352.20 | 352.20 | 18,661 |
| 2026-05-26 | 345.00 | 353.60 | 344.20 | 352.00 | 352.00 | 34,300 |
| 2026-05-22 | 346.00 | 350.00 | 332.00 | 340.00 | 340.00 | 17,227 |
| 2026-05-21 | 340.80 | 345.20 | 338.60 | 343.60 | 343.60 | 16,113 |
| 2026-05-20 | 329.20 | 344.80 | 326.00 | 340.80 | 340.80 | 44,881 |
| 2026-05-19 | 335.00 | 336.00 | 325.40 | 330.60 | 330.60 | 25,839 |
| 2026-05-18 | 324.80 | 338.40 | 320.00 | 329.20 | 329.20 | 32,905 |
| 2026-05-13 | 339.40 | 340.20 | 326.00 | 326.00 | 326.00 | 20,751 |
| 2026-05-12 | 340.80 | 348.60 | 335.20 | 337.80 | 337.80 | 24,495 |
| 2026-05-11 | 324.00 | 348.00 | 324.00 | 341.00 | 341.00 | 75,132 |
| 2026-05-08 | 332.20 | 332.20 | 316.00 | 323.40 | 323.40 | 28,514 |
| 2026-05-07 | 330.20 | 343.60 | 328.00 | 335.40 | 335.40 | 38,275 |
| 2026-05-06 | 318.00 | 340.00 | 310.00 | 330.20 | 330.20 | 61,273 |
| 2026-05-05 | 326.00 | 329.80 | 319.80 | 327.00 | 327.00 | 23,330 |
| 2026-05-04 | 321.00 | 328.00 | 319.80 | 324.00 | 324.00 | 15,566 |
| 2026-05-01 | 317.40 | 324.80 | 314.40 | 321.00 | 321.00 | 16,522 |
| 2026-04-30 | 319.00 | 320.80 | 312.00 | 317.40 | 317.40 | 29,766 |
| 2026-04-29 | 331.20 | 331.40 | 317.40 | 317.60 | 317.60 | 19,028 |
| 2026-04-28 | 322.00 | 352.00 | 316.00 | 330.60 | 330.60 | 61,769 |
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.