GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	95.380	96.740	95.380	96.570	96.570	8
2025-08-13	97.490	97.820	94.800	95.480	95.480	1,138
2025-08-12	97.000	97.680	97.000	97.020	97.020	269
2025-08-11	98.195	98.480	96.380	96.780	96.780	21
2025-08-08	97.310	97.600	96.720	97.310	97.310	960
2025-08-07	93.310	97.360	93.100	96.310	96.310	44
2025-08-06	94.130	94.700	93.340	93.800	93.800	1
2025-08-05	93.510	94.400	92.960	94.400	94.400	13
2025-08-04	92.220	92.740	91.820	92.020	92.020	26
2025-08-01	92.130	92.240	90.890	90.890	90.890	74
2025-07-31	92.440	94.270	92.440	94.270	94.270	152
2025-07-30	101.65	101.65	93.440	94.170	94.170	29,675
2025-07-29	103.13	103.15	100.45	102.10	102.10	1,090
2025-07-28	105.50	106.50	105.50	105.85	105.85	65
2025-07-25	102.73	104.20	102.55	103.10	103.10	7
2025-07-24	103.70	104.55	102.40	102.43	102.43	7
2025-07-23	99.840	101.96	99.680	101.96	101.96	1,763
2025-07-22	97.730	97.940	97.020	97.020	97.020	28
2025-07-21	99.850	100.70	98.900	98.940	98.940	9
2025-07-18	101.22	102.00	99.800	100.25	100.25	1,317
2025-07-17	99.300	100.30	99.080	100.10	100.10	139
2025-07-16	97.260	98.800	96.860	98.415	98.415	17
2025-07-15	95.530	98.080	95.280	97.420	97.420	136
2025-07-14	93.900	95.420	93.900	94.900	94.900	123
2025-07-11	100.20	100.50	97.060	97.060	97.060	2
2025-07-10	99.500	100.84	99.160	100.84	100.84	67
2025-07-09	99.930	100.25	98.860	98.860	98.860	3
2025-07-08	97.070	97.160	96.900	96.920	96.920	5
2025-07-07	99.120	99.120	97.940	97.960	97.960	425
2025-07-04	101.64	101.95	100.00	100.30	100.30	41
2025-07-03	103.65	103.65	102.85	103.03	103.03	2
2025-07-02	100.50	103.95	100.45	103.95	103.95	30,924
2025-07-01	97.780	97.780	97.780	97.780	97.780	22
2025-06-30	98.315	98.560	96.520	97.500	97.500	1,623
2025-06-27	98.720	98.720	97.070	97.070	97.070	15
2025-06-26	96.280	97.420	96.280	97.420	97.420	7
2025-06-25	99.300	100.65	96.050	96.050	96.050	159
2025-06-24	97.230	99.180	97.180	98.140	98.140	227
2025-06-23	94.460	95.080	94.060	94.920	94.920	99
2025-06-20	97.100	97.100	94.980	95.760	95.760	57,541
2025-06-19	96.210	96.210	95.700	96.210	96.210	21
2025-06-18	99.175	99.960	96.360	97.650	97.650	9
2025-06-17	99.290	100.95	98.340	98.340	98.340	8,840
2025-06-16	98.920	99.980	98.920	98.960	98.960	2,194
2025-06-13	98.495	99.960	97.700	97.880	97.880	62
2025-06-12	101.30	101.30	97.920	99.215	99.215	46
2025-06-11	100.53	103.15	99.120	102.78	102.78	1,861
2025-06-10	96.460	101.39	96.460	101.39	101.39	527
2025-06-09	95.700	95.700	95.700	95.700	95.700	0
2025-06-06	93.520	96.030	93.340	95.700	95.700	327
2025-06-05	93.630	93.630	93.630	93.630	93.630	0
2025-06-04	94.790	95.520	93.420	93.630	93.630	1
2025-06-03	93.980	94.880	91.640	93.610	93.610	1,225
2025-06-02	94.380	94.760	93.060	94.170	94.170	6,274
2025-05-30	96.640	96.640	96.640	96.640	96.640	0
2025-05-29	96.640	96.640	96.640	96.640	96.640	0
2025-05-28	94.600	96.640	94.380	96.640	96.640	25
2025-05-27	92.120	94.540	92.120	94.540	94.540	127
2025-05-23	91.720	94.300	88.600	89.660	89.660	2,699
2025-05-22	92.850	92.920	91.010	91.010	91.010	12,200

← NewerPage 6 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.