GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	107.73	109.50	103.10	103.10	103.10	1,959
2025-11-06	110.70	113.05	108.38	108.38	108.38	3,716
2025-11-05	106.45	110.75	105.35	109.95	109.95	1,816
2025-11-04	109.43	109.85	107.75	107.75	107.75	196
2025-11-03	113.33	113.80	110.90	110.90	110.90	11
2025-10-31	115.58	116.05	113.65	114.08	114.08	9
2025-10-30	114.60	116.50	114.60	116.08	116.08	9
2025-10-29	110.50	116.35	110.45	116.35	116.35	10
2025-10-28	111.70	112.35	111.60	111.95	111.95	245
2025-10-27	116.20	116.60	112.05	112.75	112.75	40
2025-10-24	116.18	116.70	113.60	115.45	115.45	42
2025-10-23	116.50	117.75	113.85	115.25	115.25	19
2025-10-22	118.30	118.55	116.05	116.43	116.43	7,819
2025-10-21	116.00	116.00	115.55	116.00	116.00	420,116
2025-10-20	116.40	116.55	114.00	114.65	114.65	35
2025-10-17	112.25	116.08	111.60	116.08	116.08	58
2025-10-16	112.05	114.20	111.70	113.25	113.25	3
2025-10-15	111.90	113.10	111.90	112.05	112.05	173
2025-10-14	112.50	113.00	110.25	110.55	110.55	105
2025-10-13	116.38	116.65	113.35	114.30	114.30	21
2025-10-10	117.78	119.20	117.40	117.65	117.65	14
2025-10-09	119.85	120.00	117.95	117.95	117.95	13
2025-10-08	118.05	118.60	116.20	118.60	118.60	15
2025-10-07	118.50	118.60	117.33	117.33	117.33	2,830
2025-10-06	111.25	118.10	111.25	118.10	118.10	675
2025-10-03	107.28	110.68	106.75	110.68	110.68	248
2025-10-02	108.05	109.70	106.68	106.68	106.68	7
2025-10-01	108.20	109.25	107.55	107.98	107.98	0
2025-09-30	109.58	110.20	107.70	107.85	107.85	80
2025-09-29	108.35	111.85	107.85	111.85	111.85	39
2025-09-26	107.65	108.65	107.40	107.73	107.73	6
2025-09-25	115.20	115.40	108.88	108.88	108.88	33
2025-09-24	117.33	118.55	115.55	115.93	115.93	5,414
2025-09-23	115.98	119.70	115.85	117.60	117.60	43
2025-09-22	115.43	115.60	114.25	114.65	114.65	3,677
2025-09-19	116.65	116.65	115.00	115.50	115.50	5,642
2025-09-18	119.35	119.80	117.00	117.70	117.70	4,719
2025-09-17	117.58	118.63	115.65	118.63	118.63	14
2025-09-16	116.30	117.40	116.30	117.40	117.40	128
2025-09-15	116.60	117.75	115.70	115.70	115.70	5
2025-09-12	117.10	117.50	114.88	116.83	116.83	1,171
2025-09-11	117.75	118.15	115.70	116.08	116.08	1,878
2025-09-10	119.30	119.95	117.25	117.83	117.83	660
2025-09-09	118.90	119.70	117.80	119.10	119.10	164
2025-09-08	114.45	115.55	114.45	115.55	115.55	11
2025-09-05	111.00	113.70	111.00	113.28	113.28	986
2025-09-04	110.95	112.40	109.65	110.68	110.68	28
2025-09-03	112.35	112.35	110.95	110.95	110.95	1,341
2025-09-02	112.50	112.50	112.00	112.00	112.00	153
2025-09-01	115.23	116.70	115.05	115.15	115.15	213
2025-08-29	116.35	116.75	115.20	116.05	116.05	20
2025-08-28	116.58	117.80	116.15	116.90	116.90	85
2025-08-27	116.43	117.80	114.85	116.43	116.43	31
2025-08-26	114.95	116.75	114.90	115.65	115.65	1,035
2025-08-22	123.10	124.70	117.40	118.98	118.98	66,678
2025-08-21	116.93	122.28	114.85	122.28	122.28	4,909
2025-08-20	102.60	102.60	101.50	102.50	102.50	194
2025-08-19	100.38	102.05	100.30	102.05	102.05	110
2025-08-18	98.355	100.55	98.080	100.55	100.55	261
2025-08-15	96.970	98.520	96.840	98.040	98.040	113

← NewerPage 5 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.