GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	169.35	173.30	169.00	170.90	170.90	96,616
2023-06-29	168.55	170.50	167.80	168.43	168.43	38,247
2023-06-28	161.40	166.45	161.40	166.35	166.35	52,614
2023-06-27	164.45	164.45	159.65	160.73	160.73	85,982
2023-06-26	164.75	165.36	163.80	164.40	164.40	114,712
2023-06-23	162.53	164.55	162.15	163.63	163.63	58,428
2023-06-22	161.85	165.55	161.40	164.73	164.73	49,788
2023-06-21	166.65	166.65	162.90	164.48	164.48	118,896
2023-06-20	168.58	169.40	166.85	168.43	168.43	29,170
2023-06-19	172.88	173.40	169.06	170.05	170.05	83,390
2023-06-16	176.28	176.40	174.13	174.13	174.13	68,504
2023-06-15	179.08	179.55	172.65	173.63	173.63	97,073
2023-06-14	179.65	180.90	179.65	179.85	179.85	90,045
2023-06-13	178.75	184.40	178.20	180.30	180.30	100,389
2023-06-12	175.10	177.55	175.00	176.95	176.95	74,712
2023-06-09	175.30	175.30	172.65	174.60	174.60	181,981
2023-06-08	175.53	176.70	172.93	173.93	173.93	379,779
2023-06-07	176.70	179.80	175.60	176.38	176.38	555,433
2023-06-06	181.90	182.15	175.00	176.33	176.33	152,628
2023-06-05	180.73	180.73	180.73	180.73	180.73	0
2023-06-02	175.35	183.85	174.05	180.73	180.73	229,054
2023-06-01	172.60	175.40	171.30	174.65	174.65	248,566
2023-05-31	174.18	174.30	170.55	172.50	172.50	262,619
2023-05-30	180.33	180.83	172.50	172.85	172.85	414,126
2023-05-26	183.35	183.50	177.21	179.60	179.60	365,122
2023-05-25	171.03	185.10	160.00	184.00	184.00	871,821
2023-05-24	170.85	170.85	166.45	166.83	166.83	41,740
2023-05-23	179.52	179.52	171.10	172.38	172.38	39,415
2023-05-22	178.15	180.75	178.15	180.00	180.00	76,090
2023-05-19	176.60	176.60	176.60	176.60	176.60	0
2023-05-18	176.60	176.60	176.60	176.60	176.60	0
2023-05-17	178.53	180.20	176.60	176.60	176.60	491,204
2023-05-16	182.40	186.55	176.70	177.68	177.68	154,410
2023-05-15	181.38	183.10	181.15	182.13	182.13	82,369
2023-05-12	182.83	182.90	178.65	181.03	181.03	107,704
2023-05-11	178.53	182.25	178.20	181.08	181.08	163,265
2023-05-10	174.15	178.95	172.82	177.65	177.65	47,452
2023-05-09	175.48	175.72	170.50	173.40	173.40	113,338
2023-05-05	179.65	179.65	179.65	179.65	179.65	0
2023-05-04	175.78	180.65	174.25	179.65	179.65	121,449
2023-05-03	176.63	180.05	174.20	176.65	176.65	162,753
2023-05-02	177.83	179.30	175.95	177.58	177.58	159,156
2023-04-28	181.50	186.15	178.95	179.70	179.70	251,276
2023-04-27	166.53	177.90	165.25	172.28	172.28	547,419
2023-04-26	158.95	159.20	154.20	155.43	155.43	96,733
2023-04-25	159.45	161.10	158.50	160.73	160.73	272,386
2023-04-24	157.75	160.70	157.75	160.70	160.70	24,298
2023-04-21	156.00	158.78	155.00	157.78	157.78	61,934
2023-04-20	158.18	161.15	156.65	156.65	156.65	31,762
2023-04-19	158.73	159.37	154.70	157.73	157.73	68,479
2023-04-18	159.28	161.80	157.15	159.33	159.33	238,618
2023-04-17	156.33	157.15	152.75	153.78	153.78	73,913
2023-04-14	156.15	159.95	155.00	155.78	155.78	83,804
2023-04-13	152.43	156.10	152.20	155.53	155.53	168,139
2023-04-12	152.55	156.15	152.20	153.43	153.43	41,133
2023-04-11	151.43	156.00	151.13	154.95	154.95	150,139
2023-04-05	153.05	153.05	149.65	150.10	150.10	128,045
2023-04-04	152.85	154.20	152.20	152.85	152.85	53,770
2023-04-03	154.08	155.65	152.55	152.75	152.75	21,901
2023-03-31	155.25	156.90	152.45	153.08	153.08	35,955

← NewerPage 15 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.