GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	170.05	172.05	167.30	171.88	171.88	281,531
2023-01-04	172.80	174.70	170.18	170.18	170.18	138,314
2023-01-03	171.55	174.00	169.50	169.75	169.75	319,818
2022-12-30	159.10	161.20	159.10	160.48	160.48	146,541
2022-12-29	153.98	160.50	153.75	160.38	160.38	158,187
2022-12-28	152.33	155.75	152.10	155.63	155.63	442,085
2022-12-23	148.75	153.30	148.75	153.28	153.28	787,073
2022-12-22	148.18	149.35	146.50	147.88	147.88	127,656
2022-12-21	147.83	149.80	146.70	147.33	147.33	128,403
2022-12-20	148.25	148.30	144.40	146.38	146.38	291,066
2022-12-19	150.43	151.80	148.20	150.28	150.28	816,949
2022-12-16	158.25	158.25	147.40	147.80	147.80	1,327,295
2022-12-15	163.75	164.05	160.25	160.25	160.25	236,223
2022-12-14	167.85	167.85	163.75	165.13	165.13	391,424
2022-12-13	161.68	172.80	160.50	168.93	168.93	1,011,112
2022-12-12	161.18	163.00	156.90	162.68	162.68	590,324
2022-12-09	161.30	164.90	161.00	162.15	162.15	528,534
2022-12-08	160.45	162.70	158.20	160.35	160.35	781,791
2022-12-07	166.83	167.35	160.35	161.38	161.38	99,919
2022-12-06	175.53	176.25	166.50	168.33	168.33	1,234,082
2022-12-05	179.68	179.70	177.05	177.75	177.75	66,528
2022-12-02	177.03	183.35	174.60	180.30	180.30	178,308
2022-12-01	175.40	180.55	175.40	176.73	176.73	108,883
2022-11-30	167.38	172.40	166.05	169.28	169.28	2,155,391
2022-11-29	170.20	170.20	166.65	169.28	169.28	133,215
2022-11-28	171.40	174.65	169.85	171.28	171.28	84,707
2022-11-25	171.50	174.15	169.60	171.43	171.43	215,361
2022-11-24	168.60	174.90	168.60	173.20	173.20	66,092
2022-11-23	167.93	170.65	164.20	166.15	166.15	122,137
2022-11-22	164.10	167.85	162.90	163.85	163.85	155,280
2022-11-21	172.50	172.50	159.45	165.15	165.15	84,683
2022-11-18	171.35	175.05	168.35	173.05	173.05	73,368
2022-11-17	171.40	174.95	169.10	170.78	170.78	49,727
2022-11-16	178.00	180.35	171.50	172.10	172.10	134,012
2022-11-15	188.55	189.25	177.60	178.35	178.35	506,027
2022-11-14	184.50	190.15	180.25	189.25	189.25	177,702
2022-11-11	179.83	187.35	174.10	182.68	182.68	289,040
2022-11-10	172.90	179.30	166.30	178.20	178.20	158,434
2022-11-09	174.18	174.60	169.55	173.45	173.45	81,660
2022-11-08	172.53	176.15	171.05	174.60	174.60	295,131
2022-11-07	170.40	175.70	167.60	171.83	171.83	365,762
2022-11-04	177.43	181.55	164.65	171.13	171.13	475,987
2022-11-03	157.33	174.80	156.20	158.60	158.60	571,907
2022-11-02	166.50	166.70	159.45	162.35	162.35	1,296,917
2022-11-01	163.10	173.95	163.10	171.50	171.50	164,237
2022-10-31	166.88	167.60	160.20	161.48	161.48	30,772
2022-10-28	158.50	167.00	156.95	166.28	166.28	262,273
2022-10-27	164.45	166.15	161.55	162.30	162.30	169,768
2022-10-26	159.55	165.40	159.55	163.78	163.78	282,715
2022-10-25	155.73	158.65	151.35	158.28	158.28	131,884
2022-10-24	153.33	157.50	151.25	154.73	154.73	55,969
2022-10-21	150.40	154.05	150.40	152.15	152.15	51,748
2022-10-20	147.75	152.15	147.05	150.83	150.83	237,651
2022-10-19	154.80	157.05	147.70	151.58	151.58	131,176
2022-10-18	151.65	157.15	151.65	154.35	154.35	309,464
2022-10-17	141.58	146.95	138.85	146.85	146.85	289,749
2022-10-14	138.43	147.20	137.45	145.25	145.25	535,170
2022-10-13	126.08	136.15	125.80	134.23	134.23	530,685
2022-10-12	123.95	128.60	121.80	127.33	127.33	206,423
2022-10-11	122.20	125.30	121.40	124.03	124.03	79,157

← NewerPage 17 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.