GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	128.95	129.30	126.30	127.30	127.30	49,659
2023-09-22	128.20	129.95	127.95	129.75	129.75	63,306
2023-09-21	130.43	131.45	127.90	129.13	129.13	157,530
2023-09-20	130.88	132.90	130.45	132.25	132.25	100,141
2023-09-19	131.18	131.95	130.10	131.18	131.18	58,571
2023-09-18	135.53	137.40	132.90	134.23	134.23	227,378
2023-09-15	134.53	136.45	133.75	136.05	136.05	162,204
2023-09-14	130.40	134.00	127.65	132.88	132.88	49,476
2023-09-13	131.35	133.00	129.80	130.30	130.30	65,060
2023-09-12	132.60	133.60	130.60	132.28	132.28	120,083
2023-09-11	132.88	134.45	130.65	132.13	132.13	76,002
2023-09-08	128.63	134.10	128.10	133.43	133.43	180,842
2023-09-07	128.25	131.35	127.00	128.15	128.15	196,066
2023-09-06	129.75	130.05	126.30	129.08	129.08	481,757
2023-09-05	135.85	143.10	129.45	130.25	130.25	760,020
2023-09-04	142.28	143.20	140.10	141.55	141.55	48,523
2023-09-01	141.08	142.40	139.85	141.90	141.90	41,837
2023-08-31	142.90	143.45	141.05	142.65	142.65	78,390
2023-08-30	145.18	145.70	140.45	142.53	142.53	123,242
2023-08-29	145.10	146.50	144.00	145.30	145.30	47,877
2023-08-25	145.70	148.25	145.70	146.00	146.00	48,318
2023-08-24	148.55	152.05	146.10	146.58	146.58	207,916
2023-08-23	143.33	147.85	143.00	147.35	147.35	91,569
2023-08-22	146.43	149.05	145.10	145.70	145.70	189,012
2023-08-21	140.23	146.95	139.65	145.80	145.80	322,680
2023-08-18	146.08	149.15	140.60	140.83	140.83	287,852
2023-08-17	158.63	158.85	143.60	150.20	150.20	1,224,067
2023-08-16	164.68	168.00	161.55	166.08	166.08	289,532
2023-08-15	169.70	169.70	165.00	165.13	165.13	60,639
2023-08-14	170.38	172.15	169.00	170.20	170.20	118,551
2023-08-11	173.65	175.30	170.70	171.95	171.95	299,562
2023-08-10	175.30	178.45	173.80	173.95	173.95	503,181
2023-08-09	176.10	176.95	174.84	175.20	175.20	35,602
2023-08-08	175.13	176.90	174.90	175.15	175.15	225,393
2023-08-07	173.60	176.00	173.60	175.08	175.08	49,671
2023-08-04	170.63	175.70	170.20	175.10	175.10	129,921
2023-08-03	171.48	172.04	169.35	170.10	170.10	42,262
2023-08-02	174.33	174.90	170.52	171.33	171.33	135,502
2023-08-01	179.35	179.35	175.75	177.23	177.23	67,840
2023-07-31	181.60	183.00	178.60	181.65	181.65	99,624
2023-07-28	185.40	185.70	181.10	181.43	181.43	128,999
2023-07-27	185.83	188.60	184.90	186.75	186.75	207,639
2023-07-26	179.15	186.05	178.05	185.58	185.58	286,572
2023-07-25	175.63	181.15	175.60	180.90	180.90	314,465
2023-07-24	170.73	176.85	170.73	175.85	175.85	148,436
2023-07-21	168.25	170.88	168.25	170.88	170.88	39,616
2023-07-20	168.40	169.10	166.80	168.03	168.03	153,063
2023-07-19	167.45	171.25	167.00	170.15	170.15	340,082
2023-07-18	162.00	167.80	161.85	166.05	166.05	167,523
2023-07-17	164.40	164.40	161.68	161.68	161.68	109,425
2023-07-14	164.40	167.95	164.40	166.65	166.65	199,219
2023-07-13	162.00	166.00	162.00	165.23	165.23	102,344
2023-07-12	158.05	160.78	154.40	159.78	159.78	97,074
2023-07-11	158.33	159.00	156.05	156.13	156.13	245,933
2023-07-10	157.40	157.65	156.20	156.95	156.95	38,062
2023-07-07	157.48	159.10	156.83	157.73	157.73	67,717
2023-07-06	163.10	163.10	156.30	157.13	157.13	106,066
2023-07-05	164.65	164.65	162.25	163.88	163.88	222,277
2023-07-04	166.35	167.25	165.25	166.90	166.90	45,221
2023-07-03	171.60	172.60	165.55	165.80	165.80	17,007

← NewerPage 14 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.