Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 346.60 | 365.80 | 342.00 | 361.40 | 361.40 | 42,914 |
| 2025-08-06 | 360.20 | 367.00 | 346.60 | 346.60 | 346.60 | 25,197 |
| 2025-08-05 | 361.80 | 367.00 | 357.40 | 358.20 | 358.20 | 21,078 |
| 2025-08-04 | 359.00 | 370.00 | 355.40 | 358.00 | 358.00 | 28,933 |
| 2025-08-01 | 362.80 | 365.20 | 353.20 | 357.80 | 357.80 | 35,426 |
| 2025-07-31 | 375.60 | 382.80 | 365.60 | 370.20 | 370.20 | 23,663 |
| 2025-07-30 | 380.20 | 380.80 | 369.40 | 374.60 | 374.60 | 28,686 |
| 2025-07-29 | 397.20 | 397.20 | 363.80 | 380.60 | 380.60 | 63,334 |
| 2025-07-28 | 415.00 | 417.60 | 396.00 | 397.20 | 397.20 | 30,296 |
| 2025-07-25 | 423.20 | 423.20 | 407.60 | 409.80 | 409.80 | 40,866 |
| 2025-07-24 | 413.20 | 423.80 | 413.20 | 419.80 | 419.80 | 46,960 |
| 2025-07-23 | 393.80 | 411.80 | 393.80 | 408.20 | 408.20 | 40,772 |
| 2025-07-22 | 392.60 | 395.40 | 387.60 | 389.80 | 389.80 | 22,075 |
| 2025-07-21 | 402.40 | 407.40 | 392.60 | 392.60 | 392.60 | 24,400 |
| 2025-07-18 | 402.40 | 412.40 | 402.20 | 404.60 | 404.60 | 18,243 |
| 2025-07-17 | 410.20 | 411.40 | 401.00 | 402.40 | 402.40 | 13,409 |
| 2025-07-16 | 412.60 | 416.20 | 406.20 | 406.20 | 406.20 | 16,833 |
| 2025-07-15 | 411.80 | 423.80 | 409.00 | 413.60 | 413.60 | 39,772 |
| 2025-07-14 | 412.00 | 413.80 | 403.00 | 413.00 | 413.00 | 20,169 |
| 2025-07-11 | 418.00 | 425.00 | 414.40 | 414.80 | 414.80 | 26,767 |
| 2025-07-10 | 415.00 | 423.00 | 412.20 | 418.00 | 418.00 | 21,402 |
| 2025-07-09 | 422.60 | 422.80 | 410.20 | 415.00 | 415.00 | 38,718 |
| 2025-07-08 | 429.00 | 438.80 | 424.40 | 426.00 | 426.00 | 34,230 |
| 2025-07-07 | 448.80 | 449.20 | 426.20 | 430.20 | 430.20 | 30,321 |
| 2025-07-04 | 439.00 | 449.60 | 426.20 | 448.60 | 448.60 | 25,884 |
| 2025-07-03 | 445.80 | 449.20 | 439.00 | 439.40 | 439.40 | 22,937 |
| 2025-07-02 | 453.80 | 461.00 | 434.60 | 441.20 | 441.20 | 56,901 |
| 2025-07-01 | 466.00 | 480.00 | 438.60 | 447.80 | 447.80 | 49,570 |
| 2025-06-30 | 474.20 | 475.80 | 456.00 | 465.20 | 465.20 | 92,136 |
| 2025-06-27 | 520.00 | 556.00 | 520.00 | 526.00 | 464.80 | 120,500 |
| 2025-06-26 | 518.00 | 528.50 | 511.50 | 513.50 | 453.75 | 34,327 |
| 2025-06-25 | 516.50 | 533.00 | 515.50 | 517.50 | 457.29 | 25,461 |
| 2025-06-24 | 520.00 | 537.50 | 510.50 | 515.00 | 455.08 | 33,262 |
| 2025-06-23 | 519.50 | 525.00 | 504.00 | 510.00 | 450.66 | 40,837 |
| 2025-06-20 | 539.50 | 543.00 | 529.00 | 530.50 | 468.78 | 40,501 |
| 2025-06-19 | 526.00 | 543.00 | 518.50 | 539.50 | 476.73 | 28,402 |
| 2025-06-18 | 533.00 | 545.00 | 529.50 | 533.50 | 471.43 | 37,612 |
| 2025-06-17 | 547.50 | 555.50 | 530.00 | 532.00 | 470.10 | 38,328 |
| 2025-06-16 | 543.00 | 571.00 | 539.50 | 549.50 | 485.57 | 53,285 |
| 2025-06-13 | 551.00 | 567.00 | 535.00 | 543.00 | 479.82 | 58,140 |
| 2025-06-12 | 534.00 | 554.00 | 533.50 | 553.50 | 489.10 | 43,625 |
| 2025-06-11 | 542.00 | 542.00 | 521.50 | 539.00 | 476.29 | 70,130 |
| 2025-06-10 | 484.00 | 542.00 | 480.00 | 540.00 | 477.17 | 124,916 |
| 2025-06-06 | 462.00 | 476.00 | 456.60 | 474.00 | 418.85 | 87,947 |
| 2025-06-04 | 481.20 | 481.20 | 456.40 | 461.00 | 407.36 | 133,259 |
| 2025-06-03 | 422.00 | 456.00 | 422.00 | 450.80 | 398.35 | 274,426 |
| 2025-06-02 | 386.20 | 400.00 | 384.00 | 394.80 | 348.87 | 41,516 |
| 2025-05-28 | 399.20 | 402.20 | 387.00 | 389.60 | 344.27 | 29,236 |
| 2025-05-27 | 403.60 | 408.40 | 397.20 | 399.40 | 352.93 | 39,145 |
| 2025-05-26 | 387.00 | 403.60 | 385.60 | 403.60 | 356.64 | 29,106 |
| 2025-05-23 | 391.40 | 399.20 | 375.20 | 384.20 | 339.50 | 41,067 |
| 2025-05-22 | 414.20 | 414.20 | 388.60 | 391.40 | 345.86 | 42,765 |
| 2025-05-21 | 409.00 | 415.00 | 404.80 | 415.00 | 366.71 | 33,555 |
| 2025-05-20 | 412.00 | 423.80 | 405.40 | 411.00 | 363.18 | 31,150 |
| 2025-05-19 | 405.00 | 409.80 | 395.00 | 405.80 | 358.59 | 29,940 |
| 2025-05-16 | 398.00 | 409.00 | 391.80 | 402.40 | 355.58 | 44,366 |
| 2025-05-15 | 390.80 | 398.00 | 384.60 | 393.40 | 347.63 | 33,085 |
| 2025-05-14 | 388.60 | 396.40 | 385.20 | 390.80 | 345.33 | 29,294 |
| 2025-05-13 | 383.20 | 391.00 | 381.20 | 384.80 | 340.03 | 31,279 |
| 2025-05-12 | 393.40 | 393.40 | 361.80 | 379.20 | 335.08 | 95,833 |
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.