GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	277.65	277.65	277.65	277.65	277.65	0
2022-04-13	281.30	282.10	273.90	277.65	277.65	48,794
2022-04-12	285.65	287.20	280.00	281.80	281.80	155,528
2022-04-11	289.40	294.00	287.10	288.90	288.90	123,936
2022-04-08	298.95	300.20	289.90	289.90	289.90	126,566
2022-04-07	298.15	300.20	294.00	299.30	299.30	158,491
2022-04-06	318.90	319.60	295.06	295.70	295.70	261,994
2022-04-05	328.55	331.70	318.11	318.15	318.15	89,557
2022-04-04	333.45	335.90	324.50	325.50	325.50	270,961
2022-04-01	332.40	334.40	329.20	331.70	331.70	72,388
2022-03-31	333.90	335.90	331.40	333.90	333.90	118,225
2022-03-30	335.50	335.50	330.00	334.50	334.50	98,156
2022-03-29	332.75	340.30	327.40	333.90	333.90	150,621
2022-03-28	309.15	329.30	307.00	326.60	326.60	236,059
2022-03-25	317.40	318.90	307.20	310.10	310.10	131,296
2022-03-24	314.50	322.70	313.00	315.40	315.40	134,765
2022-03-23	331.85	333.10	301.20	314.80	314.80	194,968
2022-03-22	333.55	335.60	326.60	329.40	329.40	186,299
2022-03-21	331.70	335.80	329.30	334.70	334.70	120,510
2022-03-18	332.45	333.10	325.70	331.45	331.45	186,290
2022-03-17	339.05	340.50	331.20	331.85	331.85	217,973
2022-03-16	320.60	340.60	319.80	334.70	334.70	326,267
2022-03-15	308.80	316.50	308.80	312.75	312.75	223,512
2022-03-14	300.80	313.20	299.30	313.20	313.20	229,919
2022-03-11	296.20	306.30	284.60	302.00	302.00	443,028
2022-03-10	309.20	309.20	294.30	296.15	296.15	109,072
2022-03-09	306.75	308.30	296.90	307.70	306.15	516,696
2022-03-08	312.55	326.60	298.80	299.65	298.14	179,629
2022-03-07	315.40	326.80	313.00	317.75	316.15	86,466
2022-03-04	326.50	331.10	322.00	325.70	324.06	119,731
2022-03-03	331.15	341.20	329.40	334.45	332.77	89,977
2022-03-02	336.20	340.20	327.40	330.60	328.93	210,082
2022-03-01	348.75	349.40	333.70	343.60	341.87	242,205
2022-02-28	330.10	351.70	330.10	349.55	347.79	119,318
2022-02-25	333.70	335.00	328.70	333.40	331.72	268,435
2022-02-24	315.90	331.50	312.60	328.05	326.40	249,423
2022-02-23	338.13	338.13	331.60	335.65	333.96	171,778
2022-02-22	324.00	340.20	324.00	337.65	335.95	371,332
2022-02-21	334.30	337.50	326.00	330.15	328.49	116,534
2022-02-18	350.50	353.20	332.89	334.50	332.82	974,112
2022-02-17	371.25	373.90	350.10	352.20	350.43	101,567
2022-02-16	367.00	375.78	365.10	370.85	368.98	90,756
2022-02-15	367.95	371.20	364.40	367.95	366.10	168,895
2022-02-14	371.90	376.80	364.60	367.25	365.40	245,000
2022-02-11	378.05	387.20	366.30	381.55	379.63	284,025
2022-02-10	376.65	388.90	356.10	376.65	374.75	513,688
2022-02-09	367.40	376.80	367.40	374.65	372.76	115,527
2022-02-08	377.40	377.50	358.70	360.60	358.78	141,166
2022-02-07	386.90	386.90	377.90	378.30	376.39	120,573
2022-02-04	387.75	394.00	383.60	388.60	386.64	73,258
2022-02-03	399.70	400.70	381.60	386.35	384.40	107,874
2022-02-02	400.30	403.80	394.70	399.85	397.84	150,090
2022-02-01	402.60	407.20	394.40	397.60	395.60	67,657
2022-01-31	391.50	401.00	391.50	400.65	398.63	44,410
2022-01-28	393.80	395.00	383.70	385.35	383.41	99,379
2022-01-27	384.65	398.40	384.60	392.80	390.82	61,910
2022-01-26	376.30	396.25	375.40	396.25	394.25	109,525
2022-01-25	382.10	389.00	373.20	374.55	372.66	71,814
2022-01-24	387.30	387.30	363.40	367.30	365.45	263,531
2022-01-21	393.40	397.90	390.80	393.40	391.42	123,121

← NewerPage 20 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.