GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	154.10	157.40	154.10	155.48	155.48	35,584
2023-03-29	142.35	152.50	142.35	151.25	151.25	98,118
2023-03-28	144.70	145.10	139.95	141.73	141.73	92,859
2023-03-27	147.20	147.20	143.38	143.78	143.78	63,163
2023-03-24	144.78	146.70	142.50	146.38	146.38	380,178
2023-03-23	142.70	145.30	140.70	144.18	144.18	19,708
2023-03-22	143.38	144.70	141.95	143.33	143.33	23,101
2023-03-21	143.95	147.00	143.10	143.98	143.98	71,500
2023-03-20	146.25	146.25	140.35	143.13	143.13	122,442
2023-03-17	146.93	157.80	142.80	147.78	147.78	633,506
2023-03-16	148.58	149.10	140.55	142.45	142.45	128,817
2023-03-15	156.40	159.95	140.80	144.08	144.08	785,167
2023-03-14	146.90	149.80	144.65	145.40	145.40	183,565
2023-03-13	152.08	153.30	141.60	147.30	147.30	246,843
2023-03-10	154.38	155.55	151.65	151.93	151.93	73,876
2023-03-09	153.40	158.95	153.35	158.65	158.65	109,055
2023-03-08	155.13	155.40	153.40	154.88	154.88	43,106
2023-03-07	155.78	158.80	155.45	157.63	157.63	31,428
2023-03-06	157.93	158.23	156.00	158.23	158.23	95,223
2023-03-03	150.85	157.50	150.85	156.75	156.75	278,121
2023-03-02	143.85	149.30	143.85	148.20	148.20	73,863
2023-03-01	151.78	152.90	145.00	145.38	145.38	232,098
2023-02-28	154.63	155.35	149.90	152.60	152.60	90,126
2023-02-27	151.03	153.70	149.85	151.58	151.58	62,492
2023-02-24	154.38	156.85	151.35	151.35	151.35	259,000
2023-02-23	155.85	157.80	154.60	155.88	155.88	42,167
2023-02-22	160.60	160.60	155.30	156.45	156.45	21,642
2023-02-21	164.58	165.10	160.50	160.88	160.88	41,954
2023-02-20	166.78	169.40	165.40	166.78	166.78	195,167
2023-02-17	165.18	165.55	162.25	164.95	164.95	40,657
2023-02-16	165.68	168.71	163.60	167.13	167.13	130,552
2023-02-15	161.80	164.10	159.80	163.35	163.35	234,733
2023-02-14	163.70	164.20	159.00	161.73	161.73	169,924
2023-02-13	167.80	168.45	160.60	162.15	162.15	279,087
2023-02-10	168.78	175.60	164.85	169.15	169.15	674,663
2023-02-09	158.55	171.10	149.90	169.70	169.70	795,512
2023-02-08	192.10	197.80	192.10	194.53	194.53	360,923
2023-02-07	189.55	193.20	188.15	191.20	191.20	221,414
2023-02-06	186.23	187.65	183.60	185.60	185.60	54,480
2023-02-03	184.10	192.50	183.30	189.23	189.23	638,765
2023-02-02	179.80	187.60	179.80	186.10	186.10	195,143
2023-02-01	171.25	177.50	171.25	175.85	175.85	141,195
2023-01-31	173.05	173.05	167.55	168.00	168.00	255,825
2023-01-30	175.68	178.10	172.30	175.35	175.35	254,003
2023-01-27	184.18	184.22	176.05	177.43	177.43	297,033
2023-01-26	170.20	184.45	170.20	183.80	183.80	446,993
2023-01-25	173.10	173.10	163.20	167.33	167.33	95,312
2023-01-24	171.63	174.05	169.95	171.70	171.70	367,394
2023-01-23	172.65	175.00	168.75	170.43	170.43	276,123
2023-01-20	174.40	174.50	169.10	170.63	170.63	136,520
2023-01-19	177.60	178.65	173.12	174.33	174.33	469,808
2023-01-18	180.75	183.81	178.80	178.80	178.80	460,601
2023-01-17	178.25	180.25	175.90	179.08	179.08	350,499
2023-01-16	172.60	178.93	172.60	178.93	178.93	254,669
2023-01-13	169.85	173.20	169.85	171.90	171.90	134,484
2023-01-12	171.05	171.05	160.25	168.88	168.88	616,773
2023-01-11	174.75	179.95	174.75	179.95	179.95	141,187
2023-01-10	176.00	176.00	170.20	171.85	171.85	622,045
2023-01-09	174.60	177.65	174.40	176.25	176.25	443,650
2023-01-06	172.05	172.05	167.30	170.38	170.38	210,374

← NewerPage 16 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.