GN Store Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 153.15 | 153.15 | 151.40 | 151.73 | 151.73 | 29,588 |
| 2024-03-12 | 153.20 | 153.20 | 151.25 | 151.50 | 151.50 | 6,114 |
| 2024-03-11 | 152.63 | 153.55 | 151.41 | 152.63 | 152.63 | 61,389 |
| 2024-03-08 | 155.05 | 155.05 | 152.00 | 153.48 | 153.48 | 24,831 |
| 2024-03-07 | 154.98 | 155.85 | 154.05 | 154.98 | 154.98 | 44,314 |
| 2024-03-06 | 149.25 | 154.80 | 148.85 | 154.00 | 154.00 | 55,704 |
| 2024-03-05 | 154.75 | 155.25 | 149.80 | 151.23 | 151.23 | 145,290 |
| 2024-03-04 | 163.25 | 164.40 | 154.50 | 155.20 | 155.20 | 151,168 |
| 2024-03-01 | 161.78 | 163.55 | 161.10 | 161.78 | 161.78 | 73,862 |
| 2024-02-29 | 161.85 | 162.45 | 160.10 | 161.85 | 161.85 | 220,881 |
| 2024-02-28 | 166.63 | 168.10 | 159.65 | 161.20 | 161.20 | 127,346 |
| 2024-02-27 | 165.88 | 167.53 | 165.00 | 167.53 | 167.53 | 42,111 |
| 2024-02-26 | 165.95 | 166.95 | 165.05 | 165.95 | 165.95 | 60,667 |
| 2024-02-23 | 169.55 | 170.15 | 167.00 | 167.63 | 167.63 | 57,584 |
| 2024-02-22 | 171.45 | 171.60 | 166.55 | 169.53 | 169.53 | 53,306 |
| 2024-02-21 | 173.38 | 174.25 | 168.80 | 169.45 | 169.45 | 109,694 |
| 2024-02-20 | 176.48 | 177.85 | 173.70 | 175.08 | 175.08 | 53,754 |
| 2024-02-19 | 177.58 | 178.05 | 172.80 | 177.15 | 177.15 | 83,255 |
| 2024-02-16 | 184.18 | 184.30 | 178.15 | 178.45 | 178.45 | 275,125 |
| 2024-02-15 | 178.80 | 184.35 | 178.80 | 184.13 | 184.13 | 116,690 |
| 2024-02-14 | 175.80 | 179.95 | 175.75 | 176.25 | 176.25 | 43,502 |
| 2024-02-13 | 179.38 | 179.57 | 172.50 | 173.55 | 173.55 | 151,258 |
| 2024-02-12 | 179.95 | 180.22 | 175.85 | 179.58 | 179.58 | 262,456 |
| 2024-02-09 | 175.30 | 182.00 | 170.20 | 181.38 | 181.38 | 125,949 |
| 2024-02-08 | 166.33 | 175.60 | 162.40 | 175.13 | 175.13 | 1,519,083 |
| 2024-02-07 | 162.28 | 165.60 | 160.05 | 164.93 | 164.93 | 1,389,796 |
| 2024-02-06 | 166.38 | 167.15 | 160.20 | 162.70 | 162.70 | 2,137,486 |
| 2024-02-05 | 163.50 | 166.50 | 162.85 | 165.18 | 165.18 | 93,624 |
| 2024-02-02 | 163.65 | 164.35 | 162.00 | 163.65 | 163.65 | 415,317 |
| 2024-02-01 | 162.80 | 164.80 | 161.75 | 162.83 | 162.83 | 50,472 |
| 2024-01-31 | 165.60 | 165.60 | 162.90 | 164.08 | 164.08 | 613,735 |
| 2024-01-30 | 168.73 | 170.30 | 165.49 | 167.48 | 167.48 | 177,834 |
| 2024-01-29 | 169.70 | 169.70 | 166.40 | 166.93 | 166.93 | 220,971 |
| 2024-01-26 | 173.20 | 173.93 | 170.05 | 171.55 | 171.55 | 31,080 |
| 2024-01-25 | 168.98 | 173.55 | 168.45 | 172.08 | 172.08 | 115,727 |
| 2024-01-24 | 171.63 | 172.00 | 168.50 | 169.70 | 169.70 | 111,470 |
| 2024-01-23 | 183.63 | 186.40 | 169.34 | 170.53 | 170.53 | 509,486 |
| 2024-01-22 | 182.50 | 183.80 | 179.95 | 180.50 | 180.50 | 34,706 |
| 2024-01-19 | 184.10 | 185.35 | 178.60 | 180.10 | 180.10 | 173,180 |
| 2024-01-18 | 177.78 | 185.20 | 177.00 | 183.53 | 183.53 | 210,585 |
| 2024-01-17 | 175.80 | 177.15 | 173.65 | 175.80 | 175.80 | 241,689 |
| 2024-01-16 | 180.15 | 180.60 | 175.70 | 177.20 | 177.20 | 86,822 |
| 2024-01-15 | 183.40 | 184.00 | 180.10 | 181.43 | 181.43 | 112,708 |
| 2024-01-12 | 175.30 | 183.75 | 175.30 | 182.25 | 182.25 | 241,408 |
| 2024-01-11 | 171.78 | 177.00 | 171.28 | 173.38 | 173.38 | 486,522 |
| 2024-01-10 | 171.45 | 172.30 | 168.48 | 169.63 | 169.63 | 40,600 |
| 2024-01-09 | 168.33 | 171.15 | 167.40 | 170.53 | 170.53 | 193,019 |
| 2024-01-08 | 167.78 | 167.85 | 164.90 | 166.55 | 166.55 | 40,327 |
| 2024-01-05 | 168.90 | 168.90 | 166.25 | 167.40 | 167.40 | 189,887 |
| 2024-01-04 | 171.68 | 172.70 | 168.60 | 170.20 | 170.20 | 172,711 |
| 2024-01-03 | 175.35 | 175.35 | 168.55 | 169.18 | 169.18 | 228,798 |
| 2024-01-02 | 172.35 | 176.05 | 171.55 | 174.45 | 174.45 | 127,468 |
| 2023-12-29 | 173.35 | 173.40 | 171.55 | 173.35 | 173.35 | 49,007 |
| 2023-12-28 | 173.90 | 174.85 | 172.95 | 173.90 | 173.90 | 38,553 |
| 2023-12-27 | 176.50 | 176.90 | 172.70 | 172.85 | 172.85 | 32,367 |
| 2023-12-22 | 175.38 | 176.85 | 174.15 | 175.50 | 175.50 | 342,462 |
| 2023-12-21 | 178.75 | 179.75 | 175.40 | 176.73 | 176.73 | 148,545 |
| 2023-12-20 | 183.43 | 186.30 | 178.65 | 181.10 | 181.10 | 171,829 |
| 2023-12-19 | 178.70 | 182.50 | 178.70 | 182.18 | 182.18 | 34,763 |
| 2023-12-18 | 174.45 | 179.45 | 173.10 | 176.65 | 176.65 | 52,725 |
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.