GN Store Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 224.30 | 225.30 | 203.00 | 213.25 | 213.25 | 83,559 |
| 2024-06-10 | 221.35 | 224.60 | 220.30 | 221.55 | 221.55 | 36,417 |
| 2024-06-07 | 224.65 | 224.80 | 220.90 | 221.75 | 221.75 | 13,736 |
| 2024-06-06 | 221.70 | 227.30 | 216.30 | 221.90 | 221.90 | 109,459 |
| 2024-06-05 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | 0 |
| 2024-06-04 | 223.20 | 225.50 | 216.60 | 218.35 | 218.35 | 12,972 |
| 2024-06-03 | 220.00 | 225.30 | 219.90 | 222.95 | 222.95 | 28,207 |
| 2024-05-31 | 215.20 | 217.20 | 214.10 | 215.20 | 215.20 | 9,379 |
| 2024-05-30 | 212.95 | 217.30 | 209.20 | 215.65 | 215.65 | 19,867 |
| 2024-05-29 | 220.20 | 220.20 | 214.60 | 215.40 | 215.40 | 20,291 |
| 2024-05-28 | 222.65 | 224.40 | 218.90 | 222.45 | 222.45 | 7,665 |
| 2024-05-24 | 217.95 | 222.60 | 216.30 | 220.30 | 220.30 | 12,025 |
| 2024-05-23 | 211.70 | 221.70 | 211.40 | 220.60 | 220.60 | 188,635 |
| 2024-05-22 | 213.00 | 217.50 | 209.60 | 210.60 | 210.60 | 13,729 |
| 2024-05-21 | 221.70 | 222.70 | 215.30 | 216.80 | 216.80 | 198,914 |
| 2024-05-20 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2024-05-17 | 213.35 | 222.30 | 212.60 | 222.30 | 222.30 | 16,352 |
| 2024-05-16 | 209.20 | 214.30 | 206.10 | 213.20 | 213.20 | 19,950 |
| 2024-05-15 | 202.63 | 208.00 | 202.20 | 207.20 | 207.20 | 22,051 |
| 2024-05-14 | 203.78 | 204.00 | 198.85 | 201.58 | 201.58 | 276,623 |
| 2024-05-13 | 206.70 | 207.70 | 199.20 | 201.25 | 201.25 | 18,981 |
| 2024-05-10 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | 0 |
| 2024-05-09 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | 0 |
| 2024-05-08 | 202.23 | 202.50 | 198.70 | 200.95 | 200.95 | 43,533 |
| 2024-05-07 | 207.60 | 207.90 | 199.90 | 200.85 | 200.85 | 36,249 |
| 2024-05-03 | 210.40 | 210.90 | 200.20 | 201.05 | 201.05 | 43,009 |
| 2024-05-02 | 204.30 | 213.80 | 203.80 | 207.70 | 207.70 | 57,780 |
| 2024-05-01 | 190.68 | 191.75 | 186.70 | 187.23 | 187.23 | 5,797 |
| 2024-04-30 | 193.65 | 200.10 | 186.90 | 190.78 | 190.78 | 40,588 |
| 2024-04-29 | 189.25 | 191.95 | 186.75 | 191.18 | 191.18 | 10,284 |
| 2024-04-26 | 183.10 | 188.06 | 182.45 | 188.03 | 188.03 | 183,551 |
| 2024-04-25 | 186.38 | 189.00 | 178.50 | 179.80 | 179.80 | 75,393 |
| 2024-04-24 | 185.58 | 190.85 | 182.65 | 189.83 | 189.83 | 448,674 |
| 2024-04-23 | 183.65 | 188.40 | 182.60 | 183.33 | 183.33 | 151,823 |
| 2024-04-22 | 174.45 | 182.20 | 174.45 | 182.05 | 182.05 | 239,186 |
| 2024-04-19 | 165.75 | 172.88 | 165.75 | 172.30 | 172.30 | 64,457 |
| 2024-04-18 | 169.28 | 169.95 | 165.15 | 167.55 | 167.55 | 42,345 |
| 2024-04-17 | 166.90 | 169.80 | 165.60 | 169.60 | 169.60 | 312,841 |
| 2024-04-16 | 167.75 | 168.85 | 166.50 | 167.05 | 167.05 | 230,548 |
| 2024-04-15 | 172.75 | 173.57 | 169.90 | 171.58 | 171.58 | 197,675 |
| 2024-04-12 | 179.30 | 179.55 | 171.90 | 172.40 | 172.40 | 118,960 |
| 2024-04-11 | 179.78 | 180.80 | 175.85 | 178.40 | 178.40 | 78,170 |
| 2024-04-10 | 187.78 | 189.00 | 179.35 | 179.55 | 179.55 | 316,699 |
| 2024-04-09 | 185.15 | 188.30 | 183.85 | 187.25 | 187.25 | 101,542 |
| 2024-04-08 | 181.78 | 185.55 | 180.05 | 183.88 | 183.88 | 39,006 |
| 2024-04-05 | 181.70 | 183.20 | 178.05 | 179.78 | 179.78 | 57,052 |
| 2024-04-04 | 183.65 | 186.05 | 183.29 | 183.88 | 183.88 | 67,823 |
| 2024-04-03 | 178.65 | 183.40 | 178.35 | 182.38 | 182.38 | 64,466 |
| 2024-04-02 | 180.55 | 182.60 | 177.00 | 178.58 | 178.58 | 424,094 |
| 2024-03-28 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2024-03-27 | 187.48 | 187.65 | 181.70 | 182.40 | 182.40 | 92,090 |
| 2024-03-26 | 186.65 | 190.50 | 186.65 | 188.38 | 188.38 | 89,706 |
| 2024-03-25 | 182.20 | 186.60 | 180.95 | 186.05 | 186.05 | 397,816 |
| 2024-03-22 | 178.13 | 182.50 | 177.45 | 182.38 | 182.38 | 179,817 |
| 2024-03-21 | 177.23 | 179.35 | 176.60 | 178.55 | 178.55 | 447,862 |
| 2024-03-20 | 164.25 | 179.85 | 163.60 | 175.10 | 175.10 | 613,957 |
| 2024-03-19 | 160.08 | 164.67 | 159.20 | 163.73 | 163.73 | 103,816 |
| 2024-03-18 | 155.58 | 165.65 | 152.30 | 160.60 | 160.60 | 317,269 |
| 2024-03-15 | 154.70 | 154.70 | 152.90 | 152.90 | 152.90 | 79,246 |
| 2024-03-14 | 157.05 | 158.85 | 155.00 | 155.33 | 155.33 | 38,197 |
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.