GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	230.90	235.70	225.40	225.75	225.75	61,208
2022-07-13	235.20	236.60	224.70	231.35	231.35	194,760
2022-07-12	239.80	239.80	231.80	235.95	235.95	120,143
2022-07-11	248.70	250.10	240.10	243.50	243.50	95,720
2022-07-08	246.25	253.90	242.70	252.80	252.80	82,181
2022-07-07	244.40	247.80	237.10	245.05	245.05	88,193
2022-07-06	248.25	250.00	234.60	242.70	242.70	320,236
2022-07-05	252.55	255.50	243.10	246.00	246.00	183,130
2022-07-04	260.55	263.80	250.70	252.30	252.30	157,946
2022-07-01	252.50	259.04	246.80	256.20	256.20	164,752
2022-06-30	247.45	250.10	244.50	249.20	249.20	111,965
2022-06-29	248.25	252.60	247.00	251.35	251.35	179,178
2022-06-28	248.10	253.70	246.50	250.15	250.15	152,486
2022-06-27	246.70	251.60	240.60	241.85	241.85	142,957
2022-06-24	229.15	245.40	228.90	243.95	243.95	262,505
2022-06-23	222.15	225.90	215.30	225.70	225.70	146,170
2022-06-22	220.10	226.20	216.40	226.20	226.20	83,420
2022-06-21	225.60	229.60	222.80	223.40	223.40	86,080
2022-06-20	221.30	227.30	219.30	223.15	223.15	76,230
2022-06-17	222.35	224.80	216.90	216.90	216.90	267,753
2022-06-16	235.80	235.80	220.30	221.15	221.15	136,456
2022-06-15	237.85	242.80	234.60	240.25	240.25	144,132
2022-06-14	249.25	253.70	235.25	235.25	235.25	158,391
2022-06-13	246.55	251.00	242.40	245.55	245.55	105,083
2022-06-10	258.60	258.60	250.40	252.10	252.10	222,094
2022-06-09	269.80	269.80	262.85	262.85	262.85	179,395
2022-06-08	267.75	271.20	264.80	271.20	271.20	55,769
2022-06-07	265.35	268.80	259.80	267.75	267.75	164,780
2022-06-06	267.30	267.30	267.30	267.30	267.30	0
2022-06-01	272.40	272.40	264.20	267.30	267.30	261,950
2022-05-31	281.75	286.20	272.60	276.60	276.60	388,557
2022-05-30	267.30	286.20	266.30	283.20	283.20	410,265
2022-05-27	256.15	256.15	256.15	256.15	256.15	0
2022-05-26	256.15	256.15	256.15	256.15	256.15	0
2022-05-25	261.20	261.60	248.50	256.15	256.15	301,409
2022-05-24	229.60	288.70	226.10	256.40	256.40	735,834
2022-05-23	241.90	241.90	232.17	234.05	234.05	108,048
2022-05-20	232.60	239.50	230.90	237.75	237.75	81,430
2022-05-19	227.80	232.30	225.50	230.20	230.20	107,944
2022-05-18	250.35	254.60	230.80	231.95	231.95	473,311
2022-05-17	244.60	253.30	244.10	247.70	247.70	402,551
2022-05-16	230.65	243.30	226.80	241.15	241.15	261,161
2022-05-13	227.60	227.60	227.60	227.60	227.60	0
2022-05-12	219.30	228.50	215.60	227.60	227.60	221,698
2022-05-11	224.00	227.90	217.00	222.95	222.95	302,978
2022-05-10	219.75	225.50	218.00	222.00	222.00	254,087
2022-05-09	227.50	228.20	216.87	219.50	219.50	418,339
2022-05-06	237.45	242.70	229.50	230.80	230.80	748,981
2022-05-05	257.65	265.70	234.48	239.25	239.25	521,160
2022-05-04	264.10	264.20	256.52	259.40	259.40	165,622
2022-05-03	265.75	267.30	260.00	262.60	262.60	189,451
2022-04-29	269.20	274.30	267.50	269.45	269.45	161,020
2022-04-28	268.80	271.90	265.60	268.30	268.30	220,992
2022-04-27	269.60	269.60	262.70	266.75	266.75	164,013
2022-04-26	276.90	276.90	268.70	270.45	270.45	175,604
2022-04-25	269.65	277.50	267.30	275.25	275.25	219,790
2022-04-22	278.55	283.50	271.69	275.30	275.30	344,814
2022-04-21	285.65	291.10	282.00	284.30	284.30	152,227
2022-04-20	278.35	283.70	275.40	280.45	280.45	122,000
2022-04-19	277.35	279.54	269.00	276.15	276.15	179,724

← NewerPage 19 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.