Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 318.40 | 324.20 | 315.80 | 323.40 | 323.40 | 25,574 |
| 2026-04-24 | 325.60 | 326.00 | 316.20 | 319.40 | 319.40 | 27,805 |
| 2026-04-23 | 330.00 | 331.60 | 321.00 | 327.60 | 327.60 | 25,851 |
| 2026-04-22 | 337.00 | 339.80 | 330.80 | 331.60 | 331.60 | 18,954 |
| 2026-04-21 | 346.40 | 350.60 | 334.00 | 334.00 | 334.00 | 38,615 |
| 2026-04-20 | 354.20 | 354.20 | 342.40 | 345.20 | 345.20 | 25,122 |
| 2026-04-17 | 355.00 | 358.60 | 351.60 | 358.00 | 358.00 | 31,785 |
| 2026-04-16 | 346.00 | 356.80 | 344.60 | 350.00 | 350.00 | 32,028 |
| 2026-04-15 | 336.00 | 347.80 | 336.00 | 344.60 | 344.60 | 26,082 |
| 2026-04-14 | 335.40 | 339.40 | 333.40 | 336.00 | 336.00 | 44,626 |
| 2026-04-13 | 335.00 | 335.40 | 328.00 | 332.00 | 332.00 | 34,425 |
| 2026-04-10 | 341.20 | 349.00 | 335.40 | 340.80 | 340.80 | 34,726 |
| 2026-04-09 | 352.80 | 357.20 | 335.00 | 338.00 | 338.00 | 45,348 |
| 2026-04-08 | 375.60 | 378.00 | 355.00 | 355.00 | 355.00 | 29,258 |
| 2026-04-07 | 363.00 | 363.60 | 353.00 | 353.00 | 353.00 | 26,827 |
| 2026-04-01 | 360.00 | 368.40 | 355.20 | 364.20 | 364.20 | 26,935 |
| 2026-03-31 | 363.40 | 366.00 | 338.60 | 355.00 | 355.00 | 42,548 |
| 2026-03-30 | 353.60 | 366.60 | 349.00 | 366.60 | 366.60 | 21,392 |
| 2026-03-27 | 363.20 | 366.20 | 352.80 | 355.40 | 355.40 | 11,718 |
| 2026-03-26 | 360.20 | 367.00 | 350.20 | 364.80 | 364.80 | 23,300 |
| 2026-03-25 | 365.60 | 371.40 | 356.00 | 360.20 | 360.20 | 18,649 |
| 2026-03-24 | 370.00 | 373.40 | 360.00 | 360.00 | 360.00 | 14,928 |
| 2026-03-23 | 374.00 | 388.80 | 351.60 | 370.40 | 370.40 | 42,793 |
| 2026-03-20 | 371.80 | 399.20 | 368.00 | 378.40 | 378.40 | 47,488 |
| 2026-03-19 | 378.80 | 384.40 | 366.60 | 366.60 | 366.60 | 27,487 |
| 2026-03-18 | 393.40 | 393.40 | 377.80 | 384.40 | 384.40 | 15,928 |
| 2026-03-17 | 379.20 | 393.20 | 379.20 | 390.00 | 390.00 | 24,067 |
| 2026-03-16 | 367.20 | 382.40 | 367.20 | 379.20 | 379.20 | 18,303 |
| 2026-03-13 | 368.00 | 376.80 | 365.00 | 368.80 | 368.80 | 23,073 |
| 2026-03-12 | 380.00 | 383.00 | 365.60 | 368.60 | 368.60 | 12,548 |
| 2026-03-11 | 364.40 | 383.00 | 363.20 | 379.80 | 379.80 | 42,274 |
| 2026-03-10 | 361.80 | 378.80 | 361.80 | 367.20 | 367.20 | 37,943 |
| 2026-03-09 | 366.20 | 380.00 | 293.00 | 355.40 | 355.40 | 113,234 |
| 2026-03-06 | 385.60 | 385.60 | 351.00 | 375.00 | 375.00 | 63,140 |
| 2026-03-05 | 393.00 | 398.40 | 388.20 | 395.80 | 395.80 | 17,153 |
| 2026-03-04 | 389.00 | 399.00 | 380.20 | 393.60 | 393.60 | 34,882 |
| 2026-03-03 | 378.00 | 396.80 | 369.00 | 385.00 | 385.00 | 43,752 |
| 2026-03-02 | 375.00 | 389.60 | 371.20 | 387.20 | 387.20 | 66,612 |
| 2026-02-27 | 368.20 | 394.00 | 359.00 | 391.00 | 391.00 | 120,934 |
| 2026-02-26 | 327.00 | 335.80 | 325.80 | 330.00 | 330.00 | 25,665 |
| 2026-02-25 | 330.20 | 332.80 | 325.20 | 325.80 | 325.80 | 17,829 |
| 2026-02-24 | 333.80 | 340.40 | 328.00 | 331.60 | 331.60 | 25,445 |
| 2026-02-23 | 372.40 | 372.40 | 335.40 | 336.00 | 336.00 | 68,378 |
| 2026-02-20 | 364.20 | 375.00 | 362.00 | 375.00 | 375.00 | 18,339 |
| 2026-02-19 | 371.80 | 376.40 | 358.40 | 363.20 | 363.20 | 27,970 |
| 2026-02-18 | 380.00 | 381.00 | 364.00 | 373.00 | 373.00 | 26,511 |
| 2026-02-17 | 380.60 | 381.60 | 362.80 | 376.80 | 376.80 | 49,953 |
| 2026-02-16 | 382.40 | 388.00 | 375.80 | 380.80 | 380.80 | 16,946 |
| 2026-02-13 | 391.40 | 391.40 | 371.60 | 390.60 | 390.60 | 53,683 |
| 2026-02-12 | 397.40 | 401.00 | 392.60 | 392.60 | 392.60 | 22,540 |
| 2026-02-11 | 408.60 | 408.60 | 391.00 | 392.80 | 392.80 | 21,828 |
| 2026-02-10 | 413.00 | 413.00 | 400.00 | 410.00 | 410.00 | 24,458 |
| 2026-02-09 | 419.60 | 425.60 | 413.20 | 413.20 | 413.20 | 21,083 |
| 2026-02-06 | 412.00 | 416.60 | 406.80 | 411.00 | 411.00 | 17,685 |
| 2026-02-05 | 439.60 | 439.60 | 404.60 | 411.80 | 411.80 | 35,191 |
| 2026-02-04 | 446.00 | 447.20 | 431.00 | 439.80 | 439.80 | 32,221 |
| 2026-02-03 | 469.80 | 471.80 | 455.00 | 455.00 | 455.00 | 18,306 |
| 2026-02-02 | 443.00 | 463.80 | 443.00 | 463.80 | 463.80 | 12,751 |
| 2026-01-30 | 438.20 | 456.40 | 436.80 | 452.00 | 452.00 | 21,700 |
| 2026-01-29 | 450.00 | 452.00 | 436.60 | 436.60 | 436.60 | 20,217 |
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.