Gubra A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 470.00 | 482.00 | 466.00 | 468.00 | 413.55 | 14,567 |
| 2024-11-11 | 474.00 | 478.00 | 460.00 | 474.00 | 418.85 | 25,885 |
| 2024-11-08 | 438.00 | 474.00 | 438.00 | 470.00 | 415.32 | 61,139 |
| 2024-11-07 | 440.00 | 448.00 | 391.00 | 425.00 | 375.55 | 48,128 |
| 2024-11-06 | 415.00 | 445.00 | 412.00 | 431.00 | 380.85 | 25,533 |
| 2024-11-05 | 426.00 | 431.00 | 414.00 | 417.00 | 368.48 | 11,973 |
| 2024-11-04 | 432.00 | 443.00 | 426.00 | 426.00 | 376.44 | 20,538 |
| 2024-11-01 | 421.00 | 436.00 | 408.00 | 432.00 | 381.74 | 38,416 |
| 2024-10-31 | 444.00 | 452.00 | 333.00 | 430.00 | 379.97 | 176,158 |
| 2024-10-30 | 451.00 | 454.00 | 435.00 | 448.00 | 395.88 | 36,827 |
| 2024-10-29 | 435.00 | 464.00 | 434.00 | 451.00 | 398.53 | 43,409 |
| 2024-10-28 | 423.00 | 434.00 | 419.00 | 432.00 | 381.74 | 22,579 |
| 2024-10-25 | 413.00 | 428.00 | 413.00 | 423.00 | 373.78 | 22,703 |
| 2024-10-24 | 415.00 | 428.00 | 413.00 | 418.00 | 369.37 | 18,701 |
| 2024-10-23 | 423.00 | 428.00 | 401.00 | 418.00 | 369.37 | 30,689 |
| 2024-10-22 | 424.00 | 432.00 | 421.00 | 424.00 | 374.67 | 15,252 |
| 2024-10-21 | 425.00 | 437.00 | 410.00 | 424.00 | 374.67 | 42,680 |
| 2024-10-18 | 435.00 | 435.00 | 418.00 | 428.00 | 378.20 | 36,560 |
| 2024-10-17 | 436.00 | 449.00 | 433.00 | 433.00 | 382.62 | 18,228 |
| 2024-10-16 | 448.00 | 448.00 | 436.00 | 436.00 | 385.27 | 17,497 |
| 2024-10-15 | 461.00 | 464.00 | 434.00 | 437.00 | 386.16 | 44,551 |
| 2024-10-14 | 477.00 | 479.00 | 454.00 | 464.00 | 410.01 | 27,497 |
| 2024-10-11 | 483.00 | 487.00 | 481.00 | 482.00 | 425.92 | 10,924 |
| 2024-10-10 | 484.00 | 490.00 | 474.00 | 482.00 | 425.92 | 15,315 |
| 2024-10-09 | 490.00 | 494.00 | 481.00 | 484.00 | 427.69 | 13,849 |
| 2024-10-08 | 484.00 | 504.00 | 474.00 | 488.00 | 431.22 | 22,194 |
| 2024-10-07 | 469.00 | 495.00 | 469.00 | 484.00 | 427.69 | 31,983 |
| 2024-10-04 | 469.00 | 476.00 | 460.00 | 469.00 | 414.43 | 34,252 |
| 2024-10-03 | 465.00 | 484.00 | 455.00 | 470.00 | 415.32 | 28,071 |
| 2024-10-02 | 480.00 | 486.00 | 460.00 | 470.00 | 415.32 | 32,293 |
| 2024-10-01 | 516.00 | 516.00 | 476.00 | 476.00 | 420.62 | 33,425 |
| 2024-09-30 | 506.00 | 516.00 | 490.00 | 512.00 | 452.43 | 63,643 |
| 2024-09-27 | 512.00 | 518.00 | 484.00 | 487.00 | 430.34 | 17,718 |
| 2024-09-26 | 504.00 | 528.00 | 498.00 | 500.00 | 441.83 | 27,845 |
| 2024-09-25 | 488.00 | 512.00 | 488.00 | 500.00 | 441.83 | 35,227 |
| 2024-09-24 | 489.00 | 504.00 | 485.00 | 488.00 | 431.22 | 11,279 |
| 2024-09-23 | 508.00 | 520.00 | 485.00 | 488.00 | 431.22 | 12,520 |
| 2024-09-20 | 524.00 | 524.00 | 504.00 | 506.00 | 447.13 | 17,282 |
| 2024-09-19 | 518.00 | 520.00 | 514.00 | 518.00 | 457.73 | 7,237 |
| 2024-09-18 | 520.00 | 528.00 | 510.00 | 510.00 | 450.66 | 13,743 |
| 2024-09-17 | 534.00 | 534.00 | 518.00 | 528.00 | 466.57 | 19,873 |
| 2024-09-16 | 508.00 | 538.00 | 508.00 | 530.00 | 468.33 | 41,700 |
| 2024-09-13 | 483.00 | 510.00 | 481.00 | 508.00 | 448.89 | 50,973 |
| 2024-09-12 | 491.00 | 502.00 | 481.00 | 483.00 | 426.80 | 63,848 |
| 2024-09-11 | 461.00 | 492.00 | 459.00 | 477.00 | 421.50 | 52,096 |
| 2024-09-10 | 479.00 | 487.00 | 451.00 | 466.00 | 411.78 | 42,872 |
| 2024-09-09 | 481.00 | 495.00 | 472.00 | 482.00 | 425.92 | 22,443 |
| 2024-09-06 | 485.00 | 500.00 | 473.00 | 485.00 | 428.57 | 42,889 |
| 2024-09-05 | 518.00 | 526.00 | 488.00 | 496.00 | 438.29 | 46,372 |
| 2024-09-04 | 520.00 | 526.00 | 512.00 | 520.00 | 459.50 | 25,011 |
| 2024-09-03 | 556.00 | 558.00 | 534.00 | 534.00 | 471.87 | 20,615 |
| 2024-09-02 | 566.00 | 574.00 | 552.00 | 556.00 | 491.31 | 10,853 |
| 2024-08-30 | 576.00 | 580.00 | 558.00 | 568.00 | 501.91 | 19,132 |
| 2024-08-29 | 562.00 | 580.00 | 562.00 | 572.00 | 505.45 | 22,671 |
| 2024-08-28 | 538.00 | 568.00 | 534.00 | 560.00 | 494.84 | 44,987 |
| 2024-08-27 | 550.00 | 554.00 | 528.00 | 536.00 | 473.64 | 39,442 |
| 2024-08-26 | 560.00 | 580.00 | 532.00 | 554.00 | 489.54 | 54,868 |
| 2024-08-23 | 622.00 | 632.00 | 544.00 | 544.00 | 480.71 | 142,993 |
| 2024-08-22 | 660.00 | 676.00 | 596.00 | 620.00 | 547.86 | 125,400 |
| 2024-08-21 | 620.00 | 640.00 | 604.00 | 612.00 | 540.79 | 29,051 |
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.