GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	97.480	99.515	97.480	99.515	99.515	20
2026-04-30	95.300	95.520	95.020	95.300	95.300	4
2026-04-29	98.080	98.080	98.080	98.080	98.080	5
2026-04-28	98.620	98.620	97.200	98.620	98.620	9,766
2026-04-27	98.480	98.480	97.680	98.480	98.480	80
2026-04-24	98.125	98.125	97.020	98.125	98.125	77
2026-04-23	100.45	101.05	99.405	99.405	99.405	6,325
2026-04-22	103.63	103.85	101.50	102.16	102.16	7,258
2026-04-21	105.60	105.60	104.05	105.60	105.60	4
2026-04-20	108.43	108.45	107.45	107.45	107.45	10
2026-04-17	105.38	109.90	105.35	109.90	109.90	22,769
2026-04-16	102.88	104.30	102.05	104.30	104.30	2,055
2026-04-15	98.000	101.94	98.000	101.94	101.94	34,576
2026-04-14	98.730	98.730	98.730	98.730	98.730	0
2026-04-13	95.380	95.540	94.600	95.540	95.540	6,629
2026-04-10	96.000	96.890	96.000	96.890	96.890	1
2026-04-09	95.760	95.760	95.760	95.760	95.760	0
2026-04-08	101.10	101.10	98.225	98.225	98.225	160
2026-04-07	101.49	101.90	98.305	98.305	98.305	196
2026-04-02	100.45	100.45	100.45	100.45	100.45	0
2026-04-01	100.60	100.60	100.45	100.45	100.45	0
2026-03-31	96.200	100.70	96.020	100.45	100.45	635
2026-03-30	95.960	97.010	95.960	97.010	97.010	1,101
2026-03-27	96.300	96.500	94.200	94.200	94.200	1
2026-03-26	93.510	95.770	93.020	95.770	95.770	24
2026-03-25	95.220	95.220	93.140	93.140	93.140	21,068
2026-03-24	96.300	96.300	94.380	94.380	94.380	20,819
2026-03-23	94.630	95.860	93.680	95.860	95.860	104
2026-03-20	94.780	97.500	94.460	96.610	96.610	6
2026-03-19	96.200	96.200	92.240	92.350	92.350	3,773
2026-03-18	103.03	103.30	98.480	98.480	98.480	263,656
2026-03-17	105.33	107.05	103.00	106.45	106.45	507
2026-03-16	116.90	121.25	107.65	108.35	108.35	10,224
2026-03-13	87.640	87.640	85.660	86.870	86.870	3
2026-03-12	89.710	90.040	87.370	87.370	87.370	24,002
2026-03-11	90.940	91.220	89.340	89.340	89.340	20,019
2026-03-10	93.150	93.300	91.320	92.040	92.040	5,663
2026-03-09	89.590	91.260	89.000	91.240	91.240	18
2026-03-06	93.140	93.820	90.730	90.730	90.730	1,553
2026-03-05	93.290	93.580	92.390	92.390	92.390	141
2026-03-04	92.390	93.550	92.000	93.550	93.550	1,007
2026-03-03	94.100	94.100	90.700	92.040	92.040	10,393
2026-03-02	92.480	95.340	92.480	93.640	93.640	27
2026-02-27	94.860	95.540	93.180	93.910	93.910	12,772
2026-02-26	92.610	95.700	92.100	94.880	94.880	4
2026-02-25	91.260	92.340	91.260	92.160	92.160	320
2026-02-24	94.000	94.000	90.220	91.300	91.300	34
2026-02-23	97.300	97.560	94.260	95.080	95.080	43
2026-02-20	96.360	98.470	95.500	96.610	96.610	7,430
2026-02-19	97.750	97.900	95.420	95.420	95.420	3,317
2026-02-18	97.815	97.960	95.000	96.710	96.710	68
2026-02-17	98.620	99.940	98.620	98.660	98.660	14
2026-02-16	98.745	101.45	98.600	99.400	99.400	4,818
2026-02-13	96.680	98.240	95.860	97.470	97.470	1,194
2026-02-12	98.170	98.240	97.000	97.000	97.000	401
2026-02-11	98.725	98.740	96.020	97.110	97.110	56
2026-02-10	98.415	98.760	96.900	98.760	98.760	7,811
2026-02-09	100.19	101.50	98.460	98.640	98.640	925
2026-02-06	93.650	97.540	92.480	97.510	97.510	5,686
2026-02-05	105.58	108.38	94.100	94.100	94.100	425,375

← NewerPage 3 of 5 · 254 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.