GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	174.45	179.45	173.10	176.65	176.65	52,725
2023-12-15	179.10	179.10	174.10	176.88	176.88	372,266
2023-12-14	166.58	179.80	165.00	177.50	177.50	849,580
2023-12-13	161.65	162.40	160.60	161.65	161.65	87,770
2023-12-12	160.68	161.65	159.50	160.68	160.68	57,269
2023-12-11	159.83	160.95	159.05	159.83	159.83	56,669
2023-12-08	161.35	162.25	158.90	161.35	161.35	158,230
2023-12-07	162.40	162.70	159.10	160.63	160.63	143,037
2023-12-06	161.63	164.85	161.10	161.63	161.63	107,957
2023-12-05	160.00	160.00	158.20	159.93	159.93	254,615
2023-12-04	159.90	162.10	158.95	159.85	159.85	102,365
2023-12-01	161.40	162.80	157.10	158.98	158.98	216,657
2023-11-30	159.00	162.60	158.50	159.78	159.78	182,009
2023-11-29	154.33	161.15	154.00	159.68	159.68	122,950
2023-11-28	155.33	155.80	152.65	152.90	152.90	37,261
2023-11-27	149.85	156.05	149.85	155.83	155.83	273,622
2023-11-24	149.20	149.95	148.45	149.23	149.23	68,421
2023-11-23	149.68	150.60	148.99	149.73	149.73	81,537
2023-11-22	149.08	151.65	147.60	149.20	149.20	50,744
2023-11-21	152.43	155.40	148.50	150.13	150.13	191,947
2023-11-20	148.90	152.65	148.90	152.23	152.23	124,239
2023-11-17	149.33	150.45	146.10	147.58	147.58	381,257
2023-11-16	149.68	153.60	149.25	149.78	149.78	258,137
2023-11-15	148.90	151.40	147.25	150.48	150.48	172,951
2023-11-14	139.88	148.60	139.10	147.38	147.38	253,378
2023-11-13	140.15	143.60	138.40	139.85	139.85	343,786
2023-11-10	132.45	139.10	129.10	134.83	134.83	957,699
2023-11-09	119.30	123.85	119.30	122.13	122.13	371,740
2023-11-08	117.00	120.40	117.00	119.25	119.25	159,797
2023-11-07	118.20	118.31	113.80	115.73	115.73	208,764
2023-11-06	123.60	124.90	120.83	120.83	120.83	33,923
2023-11-03	124.05	124.95	122.70	124.05	124.05	29,289
2023-11-02	118.90	125.25	116.85	122.53	122.53	777,548
2023-11-01	117.03	117.60	113.25	116.90	116.90	177,844
2023-10-31	112.48	117.55	110.95	116.90	116.90	342,128
2023-10-30	115.28	115.65	111.20	111.25	111.25	306,168
2023-10-27	115.83	116.45	114.45	114.45	114.45	69,888
2023-10-26	112.40	116.15	110.90	114.28	114.28	98,573
2023-10-25	118.39	118.39	113.75	115.15	115.15	184,460
2023-10-24	113.38	118.85	113.24	118.73	118.73	282,846
2023-10-23	114.65	114.80	110.10	111.53	111.53	134,375
2023-10-20	115.78	116.90	114.10	114.28	114.28	118,004
2023-10-19	112.84	117.50	112.84	113.93	113.93	111,360
2023-10-18	114.63	115.50	113.25	113.93	113.93	78,720
2023-10-17	114.70	115.90	113.90	114.98	114.98	62,421
2023-10-16	114.43	115.30	111.20	114.55	114.55	168,640
2023-10-13	116.43	116.85	112.95	115.08	115.08	61,582
2023-10-12	119.23	120.05	116.87	117.78	117.78	140,343
2023-10-11	121.20	121.20	117.63	117.63	117.63	75,851
2023-10-10	117.38	121.35	117.20	120.68	120.68	124,220
2023-10-09	118.55	119.10	115.30	116.43	116.43	134,842
2023-10-06	119.43	119.95	115.75	119.23	119.23	132,434
2023-10-05	118.00	121.65	117.15	120.13	120.13	179,616
2023-10-04	118.35	119.64	116.20	117.43	117.43	314,803
2023-10-03	122.93	123.70	118.35	118.95	118.95	385,874
2023-10-02	128.98	129.22	121.50	123.38	123.38	384,738
2023-09-29	127.73	130.70	127.73	128.65	128.65	218,735
2023-09-28	123.95	127.70	122.85	125.18	125.18	200,693
2023-09-27	122.83	124.95	122.60	124.08	124.08	124,606
2023-09-26	124.95	124.95	118.70	123.38	123.38	67,853

← NewerPage 13 of 22 · 1,261 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.