GN Store Nord historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	94.250	94.250	94.250	94.250	94.250	0
2026-07-27	93.140	94.190	92.440	94.190	94.190	22,385
2026-07-24	91.170	92.060	91.040	92.060	92.060	2
2026-07-23	91.500	92.660	91.500	92.360	92.360	154
2026-07-22	91.260	92.220	90.840	92.220	92.220	32,437
2026-07-21	92.160	92.160	90.880	90.880	90.880	778
2026-07-20	90.860	93.100	90.860	93.100	93.100	37
2026-07-17	92.070	92.140	91.730	91.730	91.730	1
2026-07-16	91.760	91.760	91.760	91.760	91.760	0
2026-07-15	92.170	93.550	91.880	93.100	93.100	11,779
2026-07-14	91.900	91.900	91.900	91.900	91.900	0
2026-07-13	90.840	91.850	90.840	91.620	91.620	4,690
2026-07-10	88.790	91.010	88.780	91.010	91.010	27,240
2026-07-09	88.310	88.310	88.280	88.310	88.310	3
2026-07-08	89.280	89.280	87.470	87.470	87.470	0
2026-07-07	90.500	91.080	90.500	90.980	90.980	1,045
2026-07-06	90.970	91.640	89.140	89.550	89.550	3,922
2026-07-03	90.250	90.800	89.420	90.800	90.800	51,513
2026-07-02	89.860	90.540	89.860	90.520	90.520	51,994
2026-07-01	88.200	88.990	88.200	88.990	88.990	3,170
2026-06-30	86.670	87.000	86.240	87.000	87.000	4,661
2026-06-29	86.600	86.600	86.600	86.600	86.600	3
2026-06-26	88.620	89.960	87.360	87.620	87.620	14
2026-06-25	89.920	90.180	89.620	89.920	89.920	3
2026-06-24	89.270	90.580	89.020	90.380	90.380	2,794
2026-06-23	89.840	89.840	89.840	89.840	89.840	18
2026-06-22	89.070	89.070	89.070	89.070	89.070	8,483
2026-06-19	90.620	91.860	90.620	91.860	91.860	1
2026-06-18	88.800	89.460	88.300	88.300	88.300	16,467
2026-06-17	88.880	89.870	88.880	88.880	88.880	4,038
2026-06-16	90.780	90.780	89.120	89.320	89.320	17
2026-06-15	92.610	92.760	90.860	90.860	90.860	1,285
2026-06-12	91.790	92.100	90.000	90.670	90.670	42
2026-06-11	91.320	91.740	89.720	89.720	89.720	1,025
2026-06-10	93.560	93.880	91.000	91.960	91.960	1,773
2026-06-09	94.360	94.360	94.360	94.360	94.360	2
2026-06-08	93.890	94.200	92.800	94.180	94.180	1,351
2026-06-05	95.600	95.600	95.600	95.600	95.600	0
2026-06-04	95.600	96.100	95.100	95.600	95.600	2,392
2026-06-03	96.810	97.120	95.580	95.580	95.580	9,003
2026-06-02	97.750	98.190	96.310	96.700	96.700	56,780
2026-06-01	97.660	99.380	96.160	96.160	96.160	14,936
2026-05-29	96.420	98.265	96.420	98.265	98.265	6
2026-05-28	96.570	96.570	95.440	96.570	96.570	12,859
2026-05-27	96.780	98.015	96.520	98.015	98.015	12
2026-05-26	95.190	95.600	95.140	95.600	95.600	15
2026-05-22	94.420	95.270	94.420	95.270	95.270	1,260
2026-05-21	94.600	94.600	93.830	93.830	93.830	1
2026-05-20	92.320	94.400	92.200	94.400	94.400	15
2026-05-19	94.130	94.220	92.320	92.320	92.320	3,914
2026-05-18	94.260	95.700	93.780	95.700	95.700	944
2026-05-15	94.920	94.920	94.920	94.920	94.920	0
2026-05-14	94.920	94.920	94.920	94.920	94.920	0
2026-05-13	96.360	96.860	94.920	94.920	94.920	33,312
2026-05-12	96.820	97.160	95.120	96.660	96.660	117,246
2026-05-11	96.260	97.280	96.260	97.160	97.160	1
2026-05-08	95.720	96.040	95.720	96.040	96.040	20
2026-05-07	97.260	97.360	95.520	97.060	97.060	7,511
2026-05-06	101.15	105.10	101.15	103.15	103.15	4,804
2026-05-05	99.520	99.860	98.680	99.140	99.140	12,063

← NewerPage 2 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-10	1.5500 DKK
2021-03-18	1.4500 DKK
2020-03-12	1.4500 DKK
2019-03-22	1.3500 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.