GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	163.60	166.85	160.00	162.98	162.98	19,407
2024-09-04	157.55	164.05	156.55	162.48	162.48	48,358
2024-09-03	155.68	160.50	154.65	158.43	158.43	19,073
2024-09-02	152.45	156.00	151.00	155.33	155.33	3,045
2024-08-30	153.40	155.35	153.40	154.50	154.50	6,684
2024-08-29	153.43	154.45	153.10	153.43	153.43	11,288
2024-08-28	158.50	158.50	152.95	154.00	154.00	11,712
2024-08-27	159.13	161.15	158.55	158.85	158.85	36,539
2024-08-23	167.55	168.00	164.15	165.63	165.63	54,159
2024-08-22	173.40	174.65	164.65	167.00	167.00	56,986
2024-08-21	182.83	183.30	181.90	182.93	182.93	15,081
2024-08-20	187.13	188.40	183.35	185.20	185.20	2,863
2024-08-19	183.40	188.20	183.40	186.73	186.73	4,546
2024-08-16	185.15	186.05	181.43	181.43	181.43	5,927
2024-08-15	180.48	184.80	177.75	182.35	182.35	8,869
2024-08-14	174.70	180.60	174.25	180.43	180.43	19,371
2024-08-13	172.40	174.50	171.00	174.33	174.33	4,123
2024-08-12	173.40	175.40	170.80	171.60	171.60	6,046
2024-08-09	174.43	175.20	172.65	174.43	174.43	10,225
2024-08-08	166.00	172.55	164.80	170.88	170.88	14,540
2024-08-07	167.23	169.15	165.90	167.48	167.48	4,785
2024-08-06	166.35	168.10	163.20	164.25	164.25	211,702
2024-08-05	163.03	165.63	158.65	165.63	165.63	20,715
2024-08-02	173.78	175.35	169.85	170.68	170.68	32,877
2024-08-01	179.83	182.20	178.90	179.68	179.68	18,186
2024-07-31	178.43	183.10	177.85	182.25	182.25	10,709
2024-07-30	175.15	178.35	174.05	178.33	178.33	9,172
2024-07-29	174.95	178.40	174.20	174.43	174.43	6,848
2024-07-26	171.40	174.95	171.40	174.63	174.63	4,759
2024-07-25	172.25	172.25	169.50	170.43	170.43	14,576
2024-07-24	173.20	175.25	171.45	173.20	173.20	14,441
2024-07-23	174.13	174.30	171.15	172.23	172.23	129,335
2024-07-22	173.90	175.60	170.00	171.98	171.98	20,230
2024-07-19	172.78	174.00	169.75	172.78	172.78	2,053
2024-07-18	176.95	176.95	173.70	176.83	176.83	11,126
2024-07-17	185.23	186.10	176.75	177.75	177.75	70,283
2024-07-16	187.65	188.60	185.15	187.58	187.58	3,599
2024-07-15	188.50	190.30	179.80	188.10	188.10	6,511
2024-07-12	189.53	189.75	186.95	189.55	189.55	7,798
2024-07-11	186.10	190.90	186.10	189.38	189.38	4,849
2024-07-10	186.00	186.50	183.60	184.10	184.10	9,950
2024-07-09	187.53	187.65	185.20	185.35	185.35	11,059
2024-07-08	190.60	191.90	187.65	187.83	187.83	149,300
2024-07-05	191.88	192.10	189.85	190.80	190.80	6,767
2024-07-04	192.00	193.65	191.00	192.08	192.08	2,125
2024-07-03	192.58	194.05	190.10	192.58	192.58	5,089
2024-07-02	192.70	192.80	190.40	190.60	190.60	25,712
2024-07-01	195.08	197.25	190.95	191.98	191.98	14,598
2024-06-28	197.90	197.90	193.90	193.90	193.90	9,423
2024-06-27	196.88	198.90	194.95	196.90	196.90	9,260
2024-06-26	202.88	205.80	196.30	196.35	196.35	20,879
2024-06-25	200.85	203.90	199.75	200.65	200.65	8,318
2024-06-24	205.10	205.80	202.20	202.73	202.73	10,081
2024-06-21	209.25	210.60	201.90	204.25	204.25	34,683
2024-06-20	207.05	211.80	206.10	209.85	209.85	13,914
2024-06-19	204.75	206.70	204.70	205.05	205.05	11,064
2024-06-18	208.10	208.60	201.50	203.58	203.58	16,554
2024-06-17	208.10	209.40	205.40	206.15	206.15	8,274
2024-06-14	217.80	217.90	207.50	208.70	208.70	43,986
2024-06-13	221.25	223.50	217.80	219.20	219.20	10,239

← NewerPage 10 of 22 · 1,268 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.