GN Store Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 138.48 | 141.70 | 134.25 | 134.45 | 134.45 | 24,206 |
| 2025-02-21 | 139.35 | 140.10 | 137.25 | 137.70 | 137.70 | 25,200 |
| 2025-02-20 | 137.83 | 139.60 | 137.30 | 138.18 | 138.18 | 5,835 |
| 2025-02-19 | 142.83 | 143.60 | 136.95 | 138.35 | 138.35 | 13,842 |
| 2025-02-18 | 139.55 | 143.68 | 139.55 | 142.35 | 142.35 | 13,844 |
| 2025-02-17 | 139.60 | 142.35 | 137.75 | 139.43 | 139.43 | 13,615 |
| 2025-02-14 | 141.73 | 145.75 | 141.20 | 143.40 | 143.40 | 7,827 |
| 2025-02-13 | 142.08 | 142.50 | 138.80 | 141.58 | 141.58 | 2,548 |
| 2025-02-12 | 142.15 | 142.15 | 138.95 | 142.15 | 142.15 | 4,642 |
| 2025-02-11 | 139.90 | 143.25 | 138.05 | 142.58 | 142.58 | 191,950 |
| 2025-02-10 | 144.45 | 145.00 | 139.05 | 139.85 | 139.85 | 1,935 |
| 2025-02-07 | 148.20 | 148.20 | 142.50 | 145.23 | 145.23 | 16,001 |
| 2025-02-06 | 148.00 | 156.75 | 142.45 | 149.90 | 149.90 | 33,299 |
| 2025-02-05 | 154.83 | 155.15 | 148.90 | 150.90 | 150.90 | 11,109 |
| 2025-02-04 | 142.05 | 155.40 | 141.95 | 154.95 | 154.95 | 154,762 |
| 2025-02-03 | 140.53 | 142.50 | 139.85 | 142.05 | 142.05 | 45,285 |
| 2025-01-31 | 152.05 | 152.25 | 147.70 | 148.90 | 148.90 | 16,846 |
| 2025-01-30 | 143.55 | 151.20 | 143.55 | 150.75 | 150.75 | 57,889 |
| 2025-01-29 | 137.58 | 144.45 | 137.40 | 143.85 | 143.85 | 33,494 |
| 2025-01-28 | 135.58 | 137.10 | 134.00 | 134.28 | 134.28 | 12,698 |
| 2025-01-27 | 132.65 | 136.95 | 132.65 | 136.95 | 136.95 | 16,184 |
| 2025-01-24 | 133.15 | 135.15 | 132.30 | 133.63 | 133.63 | 1,339 |
| 2025-01-23 | 132.28 | 133.20 | 131.25 | 132.28 | 132.28 | 9,081 |
| 2025-01-22 | 131.90 | 134.00 | 131.90 | 133.28 | 133.28 | 18,258 |
| 2025-01-21 | 127.08 | 131.20 | 126.15 | 130.08 | 130.08 | 22,776 |
| 2025-01-20 | 123.55 | 129.20 | 122.35 | 129.13 | 129.13 | 10,797 |
| 2025-01-17 | 123.18 | 124.70 | 122.05 | 124.63 | 124.63 | 101,665 |
| 2025-01-16 | 128.68 | 129.85 | 123.23 | 123.23 | 123.23 | 5,379 |
| 2025-01-15 | 124.85 | 128.95 | 123.45 | 128.70 | 128.70 | 17,896 |
| 2025-01-14 | 125.45 | 125.80 | 123.80 | 125.23 | 125.23 | 14,033 |
| 2025-01-13 | 124.63 | 125.10 | 121.60 | 123.18 | 123.18 | 4,832 |
| 2025-01-10 | 130.65 | 130.65 | 124.50 | 125.60 | 125.60 | 114,843 |
| 2025-01-09 | 134.10 | 136.45 | 133.25 | 134.10 | 134.10 | 6,365 |
| 2025-01-08 | 137.43 | 137.55 | 132.15 | 134.28 | 134.28 | 25,795 |
| 2025-01-07 | 137.95 | 141.40 | 137.95 | 138.10 | 138.10 | 14,014 |
| 2025-01-06 | 135.98 | 136.40 | 132.35 | 135.85 | 135.85 | 24,562 |
| 2025-01-03 | 136.00 | 136.00 | 132.75 | 134.88 | 134.88 | 9,768 |
| 2025-01-02 | 135.50 | 138.00 | 135.35 | 136.80 | 136.80 | 9,431 |
| 2024-12-31 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 0 |
| 2024-12-30 | 134.33 | 137.25 | 133.05 | 133.15 | 133.15 | 8,196 |
| 2024-12-27 | 130.85 | 135.65 | 130.30 | 135.13 | 135.13 | 8,026 |
| 2024-12-24 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0 |
| 2024-12-23 | 130.43 | 132.60 | 129.55 | 132.30 | 132.30 | 17,611 |
| 2024-12-20 | 129.88 | 131.95 | 129.25 | 130.88 | 130.88 | 152,623 |
| 2024-12-19 | 133.25 | 135.05 | 130.43 | 130.43 | 130.43 | 9,647 |
| 2024-12-18 | 126.45 | 135.60 | 126.10 | 134.55 | 134.55 | 24,898 |
| 2024-12-17 | 128.70 | 128.70 | 125.00 | 126.10 | 126.10 | 25,739 |
| 2024-12-16 | 137.65 | 137.65 | 128.30 | 129.18 | 129.18 | 31,963 |
| 2024-12-13 | 138.30 | 141.10 | 137.98 | 138.30 | 138.30 | 7,797 |
| 2024-12-12 | 136.50 | 138.03 | 135.30 | 138.03 | 138.03 | 1,572 |
| 2024-12-11 | 135.93 | 138.50 | 134.60 | 137.20 | 137.20 | 11,926 |
| 2024-12-10 | 137.20 | 137.20 | 134.15 | 137.08 | 137.08 | 6,256 |
| 2024-12-09 | 135.88 | 138.45 | 134.95 | 137.40 | 137.40 | 9,534 |
| 2024-12-06 | 134.90 | 136.28 | 134.90 | 136.28 | 136.28 | 2,423 |
| 2024-12-05 | 135.08 | 135.90 | 133.90 | 134.83 | 134.83 | 2,654 |
| 2024-12-04 | 130.90 | 135.65 | 130.90 | 134.43 | 134.43 | 31,379 |
| 2024-12-03 | 137.50 | 137.50 | 129.00 | 129.85 | 129.85 | 38,200 |
| 2024-12-02 | 135.25 | 139.75 | 135.25 | 137.85 | 137.85 | 7,403 |
| 2024-11-29 | 133.50 | 135.00 | 132.95 | 132.95 | 132.95 | 8,323 |
| 2024-11-28 | 132.65 | 134.40 | 132.65 | 133.15 | 133.15 | 3,889 |
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.