Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 630.00 | 654.00 | 614.00 | 644.00 | 569.07 | 26,800 |
| 2025-02-10 | 628.00 | 642.00 | 618.00 | 630.00 | 556.70 | 13,028 |
| 2025-02-07 | 612.00 | 640.00 | 608.00 | 628.00 | 554.93 | 30,075 |
| 2025-02-06 | 604.00 | 618.00 | 598.00 | 612.00 | 540.79 | 22,691 |
| 2025-02-05 | 632.00 | 638.00 | 586.00 | 604.00 | 533.72 | 47,322 |
| 2025-02-04 | 648.00 | 648.00 | 590.00 | 608.00 | 537.26 | 31,999 |
| 2025-02-03 | 636.00 | 668.00 | 634.00 | 648.00 | 572.61 | 20,114 |
| 2025-01-31 | 658.00 | 668.00 | 652.00 | 662.00 | 584.98 | 10,213 |
| 2025-01-30 | 666.00 | 668.00 | 654.00 | 660.00 | 583.21 | 12,422 |
| 2025-01-29 | 666.00 | 686.00 | 662.00 | 672.00 | 593.81 | 33,524 |
| 2025-01-28 | 640.00 | 672.00 | 636.00 | 658.00 | 581.44 | 18,799 |
| 2025-01-27 | 636.00 | 640.00 | 616.00 | 640.00 | 565.54 | 26,328 |
| 2025-01-24 | 614.00 | 656.00 | 606.00 | 640.00 | 565.54 | 74,107 |
| 2025-01-23 | 620.00 | 622.00 | 612.00 | 614.00 | 542.56 | 13,948 |
| 2025-01-22 | 628.00 | 642.00 | 618.00 | 620.00 | 547.86 | 11,879 |
| 2025-01-21 | 624.00 | 626.00 | 606.00 | 620.00 | 547.86 | 24,811 |
| 2025-01-20 | 630.00 | 640.00 | 618.00 | 626.00 | 553.17 | 16,962 |
| 2025-01-17 | 680.00 | 680.00 | 630.00 | 636.00 | 562.00 | 32,098 |
| 2025-01-16 | 674.00 | 704.00 | 670.00 | 682.00 | 602.65 | 29,824 |
| 2025-01-15 | 664.00 | 674.00 | 660.00 | 670.00 | 592.05 | 12,281 |
| 2025-01-14 | 686.00 | 696.00 | 658.00 | 664.00 | 586.74 | 21,823 |
| 2025-01-13 | 666.00 | 694.00 | 666.00 | 680.00 | 600.88 | 18,586 |
| 2025-01-10 | 676.00 | 708.00 | 666.00 | 666.00 | 588.51 | 45,521 |
| 2025-01-09 | 616.00 | 680.00 | 614.00 | 676.00 | 597.35 | 73,635 |
| 2025-01-08 | 616.00 | 620.00 | 606.00 | 616.00 | 544.33 | 21,098 |
| 2025-01-07 | 614.00 | 620.00 | 610.00 | 618.00 | 546.10 | 18,721 |
| 2025-01-06 | 608.00 | 620.00 | 600.00 | 614.00 | 542.56 | 27,226 |
| 2025-01-03 | 626.00 | 626.00 | 606.00 | 610.00 | 539.03 | 28,988 |
| 2025-01-02 | 628.00 | 634.00 | 620.00 | 624.00 | 551.40 | 35,616 |
| 2024-12-30 | 626.00 | 640.00 | 608.00 | 624.00 | 551.40 | 47,780 |
| 2024-12-27 | 622.00 | 634.00 | 618.00 | 630.00 | 556.70 | 61,325 |
| 2024-12-23 | 628.00 | 650.00 | 612.00 | 614.00 | 542.56 | 58,779 |
| 2024-12-20 | 708.00 | 708.00 | 544.00 | 610.00 | 539.03 | 149,209 |
| 2024-12-19 | 710.00 | 726.00 | 702.00 | 708.00 | 625.62 | 22,052 |
| 2024-12-18 | 712.00 | 740.00 | 706.00 | 728.00 | 643.30 | 42,703 |
| 2024-12-17 | 682.00 | 708.00 | 672.00 | 708.00 | 625.62 | 24,017 |
| 2024-12-16 | 686.00 | 690.00 | 656.00 | 688.00 | 607.95 | 26,017 |
| 2024-12-13 | 702.00 | 720.00 | 690.00 | 690.00 | 609.72 | 17,869 |
| 2024-12-12 | 680.00 | 710.00 | 676.00 | 710.00 | 627.39 | 57,694 |
| 2024-12-11 | 660.00 | 678.00 | 654.00 | 678.00 | 599.11 | 14,810 |
| 2024-12-10 | 662.00 | 680.00 | 658.00 | 660.00 | 583.21 | 24,779 |
| 2024-12-09 | 700.00 | 706.00 | 660.00 | 670.00 | 592.05 | 36,923 |
| 2024-12-06 | 708.00 | 722.00 | 688.00 | 700.00 | 618.56 | 47,825 |
| 2024-12-05 | 688.00 | 744.00 | 688.00 | 704.00 | 622.09 | 98,278 |
| 2024-12-04 | 682.00 | 704.00 | 682.00 | 688.00 | 607.95 | 33,516 |
| 2024-12-03 | 738.00 | 748.00 | 680.00 | 680.00 | 600.88 | 106,364 |
| 2024-12-02 | 694.00 | 742.00 | 692.00 | 722.00 | 638.00 | 76,616 |
| 2024-11-29 | 666.00 | 698.00 | 650.00 | 690.00 | 609.72 | 46,126 |
| 2024-11-28 | 646.00 | 678.00 | 646.00 | 666.00 | 588.51 | 24,618 |
| 2024-11-27 | 638.00 | 650.00 | 630.00 | 644.00 | 569.07 | 35,191 |
| 2024-11-26 | 646.00 | 676.00 | 640.00 | 640.00 | 565.54 | 55,251 |
| 2024-11-25 | 644.00 | 650.00 | 634.00 | 640.00 | 565.54 | 35,198 |
| 2024-11-22 | 612.00 | 648.00 | 600.00 | 644.00 | 569.07 | 53,286 |
| 2024-11-21 | 618.00 | 620.00 | 602.00 | 606.00 | 535.49 | 26,750 |
| 2024-11-20 | 574.00 | 620.00 | 570.00 | 616.00 | 544.33 | 73,793 |
| 2024-11-19 | 588.00 | 608.00 | 548.00 | 572.00 | 505.45 | 56,750 |
| 2024-11-18 | 618.00 | 620.00 | 578.00 | 590.00 | 521.35 | 88,692 |
| 2024-11-15 | 680.00 | 684.00 | 590.00 | 610.00 | 539.03 | 201,420 |
| 2024-11-14 | 506.00 | 696.00 | 506.00 | 686.00 | 606.18 | 365,158 |
| 2024-11-13 | 468.00 | 496.00 | 468.00 | 478.00 | 422.38 | 27,809 |
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.