Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 474.40 | 475.40 | 450.80 | 451.60 | 451.60 | 27,418 |
| 2026-01-27 | 474.00 | 479.00 | 466.40 | 474.40 | 474.40 | 15,387 |
| 2026-01-26 | 463.00 | 474.60 | 458.00 | 471.40 | 471.40 | 19,044 |
| 2026-01-23 | 469.00 | 478.00 | 467.00 | 467.00 | 467.00 | 23,118 |
| 2026-01-22 | 461.80 | 468.00 | 452.80 | 467.80 | 467.80 | 41,419 |
| 2026-01-21 | 442.80 | 451.80 | 437.00 | 444.60 | 444.60 | 20,311 |
| 2026-01-20 | 434.20 | 448.00 | 426.00 | 442.80 | 442.80 | 44,914 |
| 2026-01-19 | 456.80 | 460.00 | 438.20 | 439.40 | 439.40 | 50,797 |
| 2026-01-16 | 460.00 | 477.40 | 458.60 | 474.00 | 474.00 | 40,857 |
| 2026-01-15 | 493.20 | 493.20 | 459.00 | 460.00 | 460.00 | 43,891 |
| 2026-01-14 | 494.40 | 499.80 | 492.00 | 493.40 | 493.40 | 27,355 |
| 2026-01-13 | 492.80 | 497.40 | 486.00 | 493.40 | 493.40 | 27,643 |
| 2026-01-12 | 509.00 | 510.00 | 485.00 | 491.00 | 491.00 | 46,201 |
| 2026-01-09 | 521.00 | 534.00 | 506.00 | 514.50 | 514.50 | 53,395 |
| 2026-01-08 | 520.00 | 533.00 | 512.00 | 521.00 | 521.00 | 35,938 |
| 2026-01-07 | 530.00 | 531.00 | 495.00 | 521.00 | 521.00 | 53,456 |
| 2026-01-06 | 538.50 | 555.00 | 527.00 | 529.00 | 529.00 | 55,945 |
| 2026-01-05 | 549.50 | 557.50 | 527.00 | 533.00 | 533.00 | 39,539 |
| 2026-01-02 | 519.50 | 552.50 | 519.50 | 534.00 | 534.00 | 47,266 |
| 2025-12-30 | 520.00 | 523.00 | 513.50 | 517.50 | 517.50 | 17,961 |
| 2025-12-29 | 518.50 | 533.00 | 518.50 | 523.50 | 523.50 | 28,480 |
| 2025-12-23 | 506.00 | 518.00 | 491.60 | 517.00 | 517.00 | 41,513 |
| 2025-12-22 | 517.00 | 523.00 | 504.50 | 511.00 | 511.00 | 24,496 |
| 2025-12-19 | 501.00 | 518.50 | 500.00 | 517.50 | 517.50 | 123,340 |
| 2025-12-18 | 478.80 | 503.00 | 478.80 | 500.00 | 500.00 | 28,772 |
| 2025-12-17 | 486.80 | 489.40 | 470.20 | 478.00 | 478.00 | 63,778 |
| 2025-12-16 | 492.20 | 522.00 | 487.20 | 489.20 | 489.20 | 44,505 |
| 2025-12-15 | 500.00 | 505.00 | 488.20 | 494.80 | 494.80 | 21,982 |
| 2025-12-12 | 506.00 | 510.00 | 499.40 | 502.50 | 502.50 | 18,763 |
| 2025-12-11 | 511.00 | 517.00 | 497.00 | 506.50 | 506.50 | 44,340 |
| 2025-12-10 | 494.00 | 510.00 | 492.00 | 508.00 | 508.00 | 40,251 |
| 2025-12-09 | 510.00 | 510.00 | 485.00 | 492.20 | 492.20 | 42,692 |
| 2025-12-08 | 497.20 | 518.50 | 491.40 | 510.00 | 510.00 | 78,575 |
| 2025-12-05 | 483.20 | 496.00 | 481.20 | 482.00 | 482.00 | 21,092 |
| 2025-12-04 | 483.40 | 490.40 | 476.00 | 483.20 | 483.20 | 15,705 |
| 2025-12-03 | 474.80 | 496.40 | 474.20 | 477.80 | 477.80 | 21,865 |
| 2025-12-02 | 470.80 | 480.00 | 470.80 | 473.00 | 473.00 | 14,272 |
| 2025-12-01 | 489.00 | 489.00 | 470.80 | 470.80 | 470.80 | 24,372 |
| 2025-11-28 | 497.20 | 497.80 | 487.60 | 491.80 | 491.80 | 72,773 |
| 2025-11-27 | 497.80 | 505.00 | 490.00 | 497.80 | 497.80 | 34,383 |
| 2025-11-26 | 484.80 | 500.50 | 479.00 | 495.60 | 495.60 | 47,176 |
| 2025-11-25 | 486.20 | 495.00 | 470.20 | 478.20 | 478.20 | 42,439 |
| 2025-11-24 | 460.20 | 491.00 | 446.40 | 482.60 | 482.60 | 94,637 |
| 2025-11-21 | 480.80 | 489.80 | 451.00 | 453.00 | 453.00 | 73,401 |
| 2025-11-20 | 465.40 | 503.00 | 464.40 | 499.80 | 499.80 | 80,071 |
| 2025-11-19 | 446.00 | 460.00 | 441.60 | 456.80 | 456.80 | 21,099 |
| 2025-11-18 | 463.60 | 463.60 | 446.40 | 446.40 | 446.40 | 24,059 |
| 2025-11-17 | 451.60 | 471.00 | 444.60 | 464.60 | 464.60 | 50,093 |
| 2025-11-14 | 451.40 | 451.40 | 430.00 | 448.00 | 448.00 | 37,028 |
| 2025-11-13 | 437.00 | 463.80 | 437.00 | 456.00 | 456.00 | 84,597 |
| 2025-11-12 | 410.80 | 437.80 | 408.20 | 436.20 | 436.20 | 68,869 |
| 2025-11-11 | 391.60 | 407.20 | 388.40 | 405.80 | 405.80 | 93,848 |
| 2025-11-10 | 388.00 | 394.40 | 382.00 | 386.60 | 386.60 | 43,941 |
| 2025-11-07 | 364.60 | 393.80 | 360.20 | 380.00 | 380.00 | 50,877 |
| 2025-11-06 | 392.00 | 398.60 | 360.20 | 372.80 | 372.80 | 58,564 |
| 2025-11-05 | 428.00 | 429.00 | 388.40 | 391.20 | 391.20 | 68,943 |
| 2025-11-04 | 425.60 | 436.80 | 416.00 | 431.60 | 431.60 | 27,390 |
| 2025-11-03 | 432.40 | 439.80 | 425.00 | 427.60 | 427.60 | 28,126 |
| 2025-10-31 | 414.60 | 433.40 | 414.00 | 429.60 | 429.60 | 35,340 |
| 2025-10-30 | 418.80 | 420.20 | 411.40 | 414.80 | 414.80 | 14,447 |
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.