Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 384.80 | 401.40 | 384.80 | 398.80 | 352.40 | 27,209 |
| 2025-05-08 | 388.60 | 390.40 | 372.00 | 385.00 | 340.21 | 30,912 |
| 2025-05-07 | 390.60 | 395.20 | 381.00 | 384.40 | 339.68 | 19,612 |
| 2025-05-06 | 405.00 | 410.00 | 390.00 | 391.00 | 345.51 | 25,712 |
| 2025-05-05 | 415.40 | 419.20 | 402.20 | 405.40 | 358.23 | 25,242 |
| 2025-05-02 | 390.60 | 413.60 | 388.80 | 411.60 | 363.71 | 55,336 |
| 2025-05-01 | 376.80 | 392.00 | 374.20 | 385.20 | 340.38 | 31,184 |
| 2025-04-30 | 374.00 | 392.20 | 366.80 | 373.00 | 329.60 | 55,015 |
| 2025-04-29 | 360.00 | 370.60 | 355.20 | 366.80 | 324.12 | 21,304 |
| 2025-04-28 | 354.80 | 362.00 | 354.40 | 359.00 | 317.23 | 21,281 |
| 2025-04-25 | 366.00 | 369.60 | 350.00 | 354.00 | 312.81 | 29,437 |
| 2025-04-24 | 359.20 | 363.20 | 348.20 | 363.20 | 320.94 | 41,534 |
| 2025-04-23 | 358.60 | 366.60 | 356.00 | 361.20 | 319.17 | 44,294 |
| 2025-04-22 | 356.00 | 356.20 | 333.80 | 349.20 | 308.57 | 51,940 |
| 2025-04-16 | 368.00 | 371.00 | 351.20 | 356.00 | 314.58 | 40,450 |
| 2025-04-15 | 385.20 | 392.80 | 370.60 | 372.00 | 328.72 | 42,619 |
| 2025-04-14 | 391.40 | 391.60 | 379.20 | 384.00 | 339.32 | 46,611 |
| 2025-04-11 | 366.80 | 380.40 | 366.00 | 377.00 | 333.14 | 38,506 |
| 2025-04-10 | 435.00 | 435.00 | 372.80 | 373.00 | 329.60 | 93,264 |
| 2025-04-09 | 385.00 | 389.00 | 356.00 | 360.00 | 318.11 | 59,501 |
| 2025-04-08 | 370.00 | 401.60 | 367.00 | 395.20 | 349.22 | 74,264 |
| 2025-04-07 | 340.00 | 370.40 | 323.40 | 360.00 | 318.11 | 104,380 |
| 2025-04-04 | 410.00 | 410.00 | 360.00 | 373.00 | 329.60 | 109,612 |
| 2025-04-03 | 426.00 | 452.00 | 413.00 | 416.00 | 367.60 | 92,296 |
| 2025-04-02 | 446.00 | 449.00 | 421.00 | 428.00 | 378.20 | 47,296 |
| 2025-04-01 | 443.00 | 491.00 | 428.00 | 448.00 | 395.88 | 160,569 |
| 2025-03-31 | 426.00 | 428.00 | 410.00 | 414.00 | 365.83 | 39,363 |
| 2025-03-28 | 441.00 | 442.00 | 431.00 | 432.00 | 381.74 | 27,017 |
| 2025-03-27 | 431.00 | 449.00 | 424.00 | 442.00 | 390.57 | 60,023 |
| 2025-03-26 | 480.00 | 481.00 | 437.00 | 437.00 | 386.16 | 55,308 |
| 2025-03-25 | 474.00 | 489.00 | 468.00 | 478.00 | 422.38 | 19,592 |
| 2025-03-24 | 488.00 | 496.00 | 472.00 | 476.00 | 420.62 | 23,975 |
| 2025-03-21 | 500.00 | 504.00 | 482.00 | 489.00 | 432.10 | 215,440 |
| 2025-03-20 | 508.00 | 518.00 | 500.00 | 502.00 | 443.59 | 26,457 |
| 2025-03-19 | 512.00 | 514.00 | 500.00 | 510.00 | 450.66 | 21,372 |
| 2025-03-18 | 530.00 | 532.00 | 518.00 | 520.00 | 459.50 | 21,368 |
| 2025-03-17 | 508.00 | 528.00 | 508.00 | 526.00 | 464.80 | 35,490 |
| 2025-03-14 | 508.00 | 514.00 | 497.00 | 508.00 | 448.89 | 32,786 |
| 2025-03-13 | 500.00 | 522.00 | 496.00 | 502.00 | 443.59 | 40,324 |
| 2025-03-12 | 502.00 | 510.00 | 494.00 | 499.00 | 440.94 | 79,135 |
| 2025-03-11 | 465.00 | 487.00 | 456.00 | 482.00 | 425.92 | 70,020 |
| 2025-03-10 | 526.00 | 526.00 | 464.00 | 465.00 | 410.90 | 116,645 |
| 2025-03-07 | 498.00 | 524.00 | 492.00 | 512.00 | 452.43 | 98,498 |
| 2025-03-06 | 536.00 | 562.00 | 498.00 | 508.00 | 448.89 | 98,058 |
| 2025-03-05 | 586.00 | 586.00 | 528.00 | 538.00 | 475.40 | 139,882 |
| 2025-03-04 | 650.00 | 686.00 | 558.00 | 558.00 | 493.08 | 206,967 |
| 2025-03-03 | 704.00 | 730.00 | 642.00 | 650.00 | 574.37 | 298,136 |
| 2025-02-28 | 612.00 | 640.00 | 552.00 | 564.00 | 498.38 | 329,916 |
| 2025-02-27 | 646.00 | 656.00 | 634.00 | 644.00 | 569.07 | 15,364 |
| 2025-02-26 | 650.00 | 662.00 | 636.00 | 650.00 | 574.37 | 34,540 |
| 2025-02-25 | 614.00 | 654.00 | 614.00 | 650.00 | 574.37 | 33,556 |
| 2025-02-24 | 630.00 | 632.00 | 616.00 | 616.00 | 544.33 | 30,077 |
| 2025-02-21 | 642.00 | 644.00 | 626.00 | 634.00 | 560.23 | 30,999 |
| 2025-02-20 | 658.00 | 668.00 | 642.00 | 642.00 | 567.30 | 22,836 |
| 2025-02-19 | 676.00 | 678.00 | 660.00 | 660.00 | 583.21 | 20,603 |
| 2025-02-18 | 682.00 | 688.00 | 654.00 | 678.00 | 599.11 | 35,959 |
| 2025-02-17 | 666.00 | 700.00 | 666.00 | 670.00 | 592.05 | 41,094 |
| 2025-02-14 | 674.00 | 700.00 | 660.00 | 664.00 | 586.74 | 33,959 |
| 2025-02-13 | 672.00 | 690.00 | 654.00 | 676.00 | 597.35 | 32,531 |
| 2025-02-12 | 646.00 | 676.00 | 646.00 | 672.00 | 593.81 | 54,743 |
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.