Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 418.80 | 420.20 | 411.40 | 414.80 | 414.80 | 14,447 |
| 2025-10-29 | 412.20 | 428.00 | 410.80 | 421.60 | 421.60 | 29,670 |
| 2025-10-28 | 415.00 | 420.00 | 410.60 | 412.00 | 412.00 | 14,917 |
| 2025-10-27 | 413.20 | 427.60 | 412.00 | 416.20 | 416.20 | 15,113 |
| 2025-10-24 | 426.60 | 432.00 | 412.40 | 413.20 | 413.20 | 17,716 |
| 2025-10-23 | 422.20 | 435.00 | 418.00 | 423.60 | 423.60 | 12,518 |
| 2025-10-22 | 418.60 | 426.60 | 413.20 | 423.60 | 423.60 | 18,604 |
| 2025-10-21 | 422.60 | 422.80 | 412.40 | 420.00 | 420.00 | 17,021 |
| 2025-10-20 | 405.60 | 426.40 | 405.60 | 422.60 | 422.60 | 22,255 |
| 2025-10-17 | 413.40 | 414.40 | 397.60 | 405.20 | 405.20 | 35,468 |
| 2025-10-16 | 419.00 | 429.00 | 417.00 | 421.20 | 421.20 | 18,692 |
| 2025-10-15 | 408.00 | 425.00 | 408.00 | 419.40 | 419.40 | 24,526 |
| 2025-10-14 | 410.80 | 413.20 | 401.80 | 406.20 | 406.20 | 20,197 |
| 2025-10-13 | 425.80 | 427.00 | 412.20 | 417.40 | 417.40 | 36,536 |
| 2025-10-10 | 435.00 | 438.60 | 429.60 | 431.00 | 431.00 | 18,298 |
| 2025-10-09 | 443.00 | 444.40 | 428.80 | 437.20 | 437.20 | 18,148 |
| 2025-10-08 | 435.00 | 446.20 | 435.00 | 443.80 | 443.80 | 21,008 |
| 2025-10-07 | 449.20 | 449.20 | 434.20 | 434.40 | 434.40 | 22,017 |
| 2025-10-06 | 448.80 | 456.00 | 444.40 | 449.80 | 449.80 | 21,646 |
| 2025-10-03 | 449.60 | 456.00 | 433.40 | 450.00 | 450.00 | 38,859 |
| 2025-10-02 | 418.00 | 441.80 | 418.00 | 431.60 | 431.60 | 39,325 |
| 2025-10-01 | 392.60 | 417.80 | 392.60 | 416.40 | 416.40 | 27,150 |
| 2025-09-30 | 397.20 | 400.00 | 388.00 | 389.60 | 389.60 | 17,843 |
| 2025-09-29 | 382.20 | 400.00 | 381.00 | 398.00 | 398.00 | 17,782 |
| 2025-09-26 | 395.60 | 396.40 | 381.00 | 381.20 | 381.20 | 22,353 |
| 2025-09-25 | 417.60 | 417.60 | 399.60 | 399.60 | 399.60 | 18,284 |
| 2025-09-24 | 410.20 | 423.20 | 409.60 | 417.60 | 417.60 | 14,406 |
| 2025-09-23 | 418.00 | 424.40 | 410.60 | 410.60 | 410.60 | 15,981 |
| 2025-09-22 | 426.00 | 430.20 | 409.00 | 417.60 | 417.60 | 24,000 |
| 2025-09-19 | 425.00 | 431.40 | 421.40 | 426.00 | 426.00 | 27,240 |
| 2025-09-18 | 400.40 | 429.80 | 396.40 | 424.80 | 424.80 | 64,506 |
| 2025-09-17 | 401.40 | 405.40 | 396.00 | 397.00 | 397.00 | 17,506 |
| 2025-09-16 | 391.00 | 402.80 | 391.00 | 400.60 | 400.60 | 24,078 |
| 2025-09-15 | 375.80 | 398.40 | 375.80 | 392.40 | 392.40 | 48,557 |
| 2025-09-12 | 391.60 | 395.40 | 377.60 | 379.20 | 379.20 | 21,205 |
| 2025-09-11 | 390.80 | 396.80 | 386.00 | 392.00 | 392.00 | 23,439 |
| 2025-09-10 | 394.00 | 408.00 | 391.40 | 391.40 | 391.40 | 34,942 |
| 2025-09-09 | 395.80 | 398.20 | 387.00 | 394.00 | 394.00 | 26,225 |
| 2025-09-08 | 396.80 | 403.40 | 393.20 | 395.80 | 395.80 | 14,862 |
| 2025-09-05 | 397.00 | 401.40 | 392.00 | 394.80 | 394.80 | 18,242 |
| 2025-09-04 | 401.80 | 407.60 | 393.00 | 395.20 | 395.20 | 19,440 |
| 2025-09-03 | 392.80 | 403.20 | 392.20 | 401.60 | 401.60 | 25,655 |
| 2025-09-02 | 398.80 | 398.80 | 386.40 | 389.60 | 389.60 | 21,930 |
| 2025-09-01 | 381.00 | 405.00 | 381.00 | 398.60 | 398.60 | 38,681 |
| 2025-08-29 | 380.60 | 384.00 | 373.00 | 375.20 | 375.20 | 23,312 |
| 2025-08-28 | 393.80 | 397.60 | 380.40 | 384.00 | 384.00 | 31,647 |
| 2025-08-27 | 376.20 | 393.00 | 376.00 | 390.00 | 390.00 | 33,445 |
| 2025-08-26 | 388.00 | 390.00 | 376.20 | 376.20 | 376.20 | 28,278 |
| 2025-08-25 | 375.00 | 394.00 | 366.60 | 388.60 | 388.60 | 42,103 |
| 2025-08-22 | 374.40 | 388.00 | 364.00 | 373.00 | 373.00 | 54,101 |
| 2025-08-21 | 339.00 | 374.00 | 318.40 | 370.00 | 370.00 | 151,419 |
| 2025-08-20 | 357.80 | 359.40 | 350.00 | 354.60 | 354.60 | 26,013 |
| 2025-08-19 | 362.00 | 362.60 | 355.00 | 355.00 | 355.00 | 17,360 |
| 2025-08-18 | 353.00 | 367.80 | 353.00 | 360.00 | 360.00 | 22,075 |
| 2025-08-15 | 347.80 | 357.40 | 347.80 | 353.00 | 353.00 | 17,063 |
| 2025-08-14 | 342.80 | 348.60 | 340.80 | 347.80 | 347.80 | 12,377 |
| 2025-08-13 | 350.00 | 354.00 | 342.60 | 342.60 | 342.60 | 12,110 |
| 2025-08-12 | 342.00 | 348.80 | 336.20 | 348.80 | 348.80 | 17,979 |
| 2025-08-11 | 359.20 | 366.40 | 338.80 | 342.00 | 342.00 | 30,425 |
| 2025-08-08 | 363.60 | 369.80 | 357.00 | 357.00 | 357.00 | 20,773 |
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.