GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	120.20	128.75	119.25	123.88	123.88	303,136
2022-10-07	122.33	124.15	120.40	121.98	121.98	326,677
2022-10-06	123.00	127.45	123.00	123.43	123.43	399,457
2022-10-05	135.35	135.35	124.05	124.43	124.43	210,448
2022-10-04	132.70	138.10	132.35	135.53	135.53	255,910
2022-10-03	132.80	132.80	126.55	129.83	129.83	114,281
2022-09-30	135.58	140.20	129.90	134.15	134.15	181,090
2022-09-29	144.65	145.00	133.35	134.45	134.45	250,316
2022-09-28	149.30	151.75	142.35	147.28	147.28	239,669
2022-09-27	156.20	157.90	150.15	151.43	151.43	157,853
2022-09-26	152.45	157.20	151.80	155.85	155.85	193,883
2022-09-23	156.50	158.35	150.70	154.63	154.63	244,342
2022-09-22	166.50	168.60	158.20	159.60	159.60	415,536
2022-09-21	174.68	177.60	168.40	170.95	170.95	156,725
2022-09-20	184.38	186.75	177.01	178.98	178.98	116,331
2022-09-16	201.60	201.60	187.23	191.10	191.10	58,516
2022-09-15	206.65	208.90	201.40	207.15	207.15	32,996
2022-09-14	207.80	212.90	204.80	207.65	207.65	72,560
2022-09-13	223.05	224.30	209.27	211.40	211.40	42,987
2022-09-12	221.65	223.70	217.50	221.60	221.60	26,017
2022-09-09	215.50	221.10	215.50	219.10	219.10	58,928
2022-09-08	212.85	214.90	207.51	211.95	211.95	24,101
2022-09-07	207.10	211.20	207.10	209.00	209.00	11,552
2022-09-06	206.90	212.60	206.90	209.35	209.35	51,989
2022-09-05	203.78	207.80	203.10	205.80	205.80	9,315
2022-09-02	205.00	211.90	202.40	209.30	209.30	30,348
2022-09-01	206.10	206.10	199.90	201.68	201.68	32,988
2022-08-31	211.30	213.20	207.10	212.70	212.70	49,448
2022-08-30	208.45	215.30	206.90	210.90	210.90	88,045
2022-08-26	225.60	225.60	215.40	216.30	216.30	57,973
2022-08-25	225.90	228.30	219.80	227.25	227.25	28,943
2022-08-24	228.50	228.50	223.00	227.55	227.55	35,202
2022-08-23	232.25	233.80	227.40	233.15	233.15	67,638
2022-08-22	243.30	248.60	233.46	235.25	235.25	61,289
2022-08-19	244.10	252.60	244.10	246.00	246.00	70,712
2022-08-18	232.60	259.10	232.60	244.90	244.90	144,878
2022-08-17	237.90	242.20	234.90	236.10	236.10	41,278
2022-08-16	248.95	249.63	236.30	236.65	236.65	111,513
2022-08-15	259.25	260.70	253.00	253.10	253.10	34,962
2022-08-12	248.65	256.70	245.40	252.95	252.95	53,209
2022-08-11	243.40	250.70	238.40	248.00	248.00	205,607
2022-08-10	238.85	243.20	230.69	241.30	241.30	283,214
2022-08-09	260.65	262.70	239.50	243.65	243.65	190,797
2022-08-08	260.85	263.70	256.11	260.40	260.40	135,274
2022-08-05	266.55	266.60	255.10	257.75	257.75	109,917
2022-08-04	257.00	266.40	257.00	264.85	264.85	150,298
2022-08-03	249.85	259.70	249.30	258.10	258.10	103,122
2022-08-02	251.70	251.70	245.20	249.65	249.65	81,390
2022-08-01	252.35	255.60	250.49	255.30	255.30	130,668
2022-07-29	248.90	255.20	248.90	250.90	250.90	184,739
2022-07-28	240.40	248.30	240.40	245.00	245.00	211,014
2022-07-27	236.10	238.50	232.40	235.75	235.75	112,586
2022-07-26	236.80	236.80	231.50	232.50	232.50	235,415
2022-07-25	253.35	253.50	239.70	239.70	239.70	39,087
2022-07-22	256.30	257.90	248.10	252.60	252.60	121,651
2022-07-21	246.75	258.90	246.50	254.65	254.65	129,247
2022-07-20	242.68	253.10	242.68	247.65	247.65	126,235
2022-07-19	239.85	242.20	235.40	242.10	242.10	51,852
2022-07-18	237.80	243.60	237.18	240.25	240.25	91,156
2022-07-15	227.90	236.20	226.30	234.15	234.15	76,201

← NewerPage 18 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.