GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	105.58	108.38	94.100	94.100	94.100	425,375
2026-02-04	107.03	107.65	106.35	106.73	106.73	31
2026-02-03	112.53	112.80	106.10	107.95	107.95	4,124
2026-02-02	110.00	111.00	110.00	110.85	110.85	1,222
2026-01-30	107.95	111.00	107.75	110.13	110.13	2,064
2026-01-29	108.00	109.45	106.65	107.55	107.55	4,825
2026-01-28	112.25	112.80	107.70	108.10	108.10	3,117
2026-01-27	113.23	113.50	111.15	111.15	111.15	4,109
2026-01-26	110.35	112.45	109.05	112.40	112.40	49
2026-01-23	110.75	112.55	110.60	111.83	111.83	54
2026-01-22	115.43	115.85	110.60	111.18	111.18	4,281
2026-01-21	111.40	112.25	109.30	112.25	112.25	578
2026-01-20	110.75	111.80	107.60	111.80	111.80	28
2026-01-19	111.83	113.45	109.80	110.80	110.80	107
2026-01-16	116.45	118.30	115.65	117.45	117.45	68
2026-01-15	117.95	118.00	115.70	116.43	116.43	67
2026-01-14	118.38	118.95	116.25	116.25	116.25	1,882
2026-01-13	113.95	119.25	113.95	118.95	118.95	13
2026-01-12	112.55	113.20	110.50	113.05	113.05	9,980
2026-01-09	112.00	116.60	110.95	112.68	112.68	396
2026-01-08	112.55	112.90	108.10	112.28	112.28	600
2026-01-07	114.78	115.45	111.93	113.58	113.58	2,850
2026-01-06	111.55	114.35	111.25	113.65	113.65	2,772
2026-01-05	110.83	112.70	109.25	110.40	110.40	63
2026-01-02	107.85	111.85	107.60	109.60	109.60	24
2025-12-31	106.78	106.78	106.78	106.78	106.78	0
2025-12-30	106.78	107.00	106.45	106.78	106.78	1,320
2025-12-29	104.40	107.00	103.10	106.68	106.68	396
2025-12-24	104.43	104.43	104.43	104.43	104.43	0
2025-12-23	102.35	104.43	102.20	104.43	104.43	50
2025-12-22	103.50	103.65	101.95	102.08	102.08	30
2025-12-19	103.08	104.70	103.00	103.33	103.33	19
2025-12-18	105.03	106.45	104.10	104.10	104.10	145,858
2025-12-17	108.95	109.10	105.43	105.43	105.43	3
2025-12-16	108.45	108.90	108.45	108.60	108.60	20
2025-12-15	113.33	114.35	109.55	109.55	109.55	4,701
2025-12-12	112.70	116.15	112.55	114.18	114.18	19
2025-12-11	106.40	112.10	106.30	111.20	111.20	4,044
2025-12-10	102.23	104.85	102.00	104.50	104.50	5,904
2025-12-09	101.91	102.45	101.05	101.80	101.80	28
2025-12-08	102.01	102.60	101.85	102.30	102.30	752
2025-12-05	103.68	104.85	103.40	103.68	103.68	16
2025-12-04	102.63	103.70	101.70	103.70	103.70	143
2025-12-03	105.75	107.50	102.10	102.28	102.28	55
2025-12-02	106.73	108.65	105.30	105.35	105.35	32
2025-12-01	103.63	106.35	103.55	105.95	105.95	7,116
2025-11-28	103.75	103.95	102.95	103.90	103.90	4,001
2025-11-27	97.920	103.20	97.720	103.20	103.20	131
2025-11-26	99.200	99.320	98.160	98.160	98.160	6
2025-11-25	96.160	97.420	96.160	97.420	97.420	34
2025-11-24	97.950	98.340	95.260	97.820	97.820	1,040
2025-11-21	92.390	96.070	92.100	96.070	96.070	14
2025-11-20	96.400	96.840	94.220	94.290	94.290	22
2025-11-19	93.080	95.180	92.020	95.070	95.070	2,704
2025-11-18	97.860	97.960	94.500	94.500	94.500	157
2025-11-17	102.85	103.30	102.00	102.00	102.00	57
2025-11-14	106.30	106.50	102.40	103.50	103.50	111
2025-11-13	110.55	110.55	107.38	107.38	107.38	21
2025-11-12	108.35	112.20	108.35	110.70	110.70	68
2025-11-11	103.15	106.85	103.10	106.85	106.85	196

← NewerPage 4 of 22 · 1,267 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.