GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	92.850	92.920	91.010	91.010	91.010	12,200
2025-05-21	94.570	94.780	93.380	94.300	94.300	1,263
2025-05-20	92.720	95.260	91.320	94.620	94.620	700,260
2025-05-19	92.790	94.720	90.220	92.060	92.060	579
2025-05-16	94.440	94.440	92.540	92.600	92.600	159
2025-05-15	93.920	93.920	92.980	93.600	93.600	1,418
2025-05-14	96.640	96.640	95.000	95.260	95.260	20,242
2025-05-13	96.860	98.440	96.800	96.820	96.820	58,135
2025-05-12	93.470	97.670	93.280	97.670	97.670	228
2025-05-09	91.200	91.480	91.200	91.320	91.320	56,870
2025-05-08	89.390	90.660	87.360	88.950	88.950	3,467
2025-05-07	89.380	93.280	87.960	89.350	89.350	1,033
2025-05-06	90.860	90.940	89.000	90.790	90.790	7
2025-05-02	87.190	90.900	85.980	90.800	90.800	2,494
2025-05-01	92.500	92.500	86.580	86.580	86.580	51
2025-04-30	99.965	102.00	97.200	98.580	98.580	3,498
2025-04-29	98.595	98.660	98.300	98.595	98.595	1,814
2025-04-28	96.830	99.500	94.400	98.770	98.770	6,105
2025-04-25	101.95	101.95	98.820	99.115	99.115	36
2025-04-24	100.60	100.80	98.120	99.335	99.335	358
2025-04-23	96.180	103.45	96.020	101.51	101.51	18
2025-04-22	93.600	93.600	90.740	92.240	92.240	67
2025-04-17	93.850	93.850	93.850	93.850	93.850	0
2025-04-16	94.130	95.200	92.340	93.850	93.850	740
2025-04-15	93.900	95.900	93.900	94.890	94.890	6
2025-04-14	93.460	96.080	92.520	93.790	93.790	1,300
2025-04-11	88.740	90.240	87.020	89.580	89.580	141
2025-04-10	99.500	99.500	86.880	92.410	92.410	1,820
2025-04-09	85.170	86.020	82.560	83.310	83.310	370
2025-04-08	93.150	93.620	90.180	92.090	92.090	8,030
2025-04-07	82.050	91.420	79.700	91.150	91.150	761
2025-04-04	98.250	98.420	90.460	91.250	91.250	16,640
2025-04-03	104.70	104.90	96.440	99.755	99.755	28,101
2025-04-02	109.45	109.55	104.50	107.78	107.78	27,413
2025-04-01	110.15	111.30	108.45	110.15	110.15	21,379
2025-03-31	112.48	115.10	107.05	107.70	107.70	12,650
2025-03-28	111.43	116.15	111.05	115.23	115.23	13,102
2025-03-27	115.03	115.50	111.00	112.65	112.65	22,151
2025-03-26	120.10	120.20	116.75	117.53	117.53	6,544
2025-03-25	120.15	121.70	119.45	121.33	121.33	3,534
2025-03-24	118.13	119.86	117.90	119.45	119.45	14,175
2025-03-21	120.65	120.70	116.55	117.78	117.78	13,952
2025-03-20	122.40	122.80	119.75	121.15	121.15	3,974
2025-03-19	119.05	122.15	119.05	121.35	121.35	812
2025-03-18	119.85	122.75	118.20	118.85	118.85	22,165
2025-03-17	118.85	119.80	118.15	118.85	118.85	3,045
2025-03-14	115.05	118.50	115.05	117.45	117.45	2,182
2025-03-13	116.78	119.70	116.50	118.15	118.15	7,068
2025-03-12	121.60	124.05	116.73	116.73	116.73	1,336
2025-03-11	122.33	123.45	119.25	119.65	119.65	2,673
2025-03-10	124.78	125.85	122.55	123.23	123.23	22,590
2025-03-07	123.60	125.00	122.40	124.53	124.53	3,449
2025-03-06	124.40	127.50	122.30	124.40	124.40	63,560
2025-03-05	120.68	123.20	119.75	122.15	122.15	13,224
2025-03-04	125.25	125.85	116.35	116.35	116.35	10,701
2025-03-03	127.65	130.45	127.15	127.63	127.63	5,786
2025-02-28	127.80	127.80	125.55	127.68	127.68	10,575
2025-02-27	135.50	135.50	128.73	129.68	129.68	15,464
2025-02-26	135.10	139.10	134.85	136.98	136.98	28,247
2025-02-25	135.43	137.60	134.40	135.58	135.58	60,245

← NewerPage 7 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.