GN Store Nord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	387.55	395.00	381.40	391.30	389.33	141,837
2022-01-19	378.40	391.00	378.12	390.55	388.58	76,947
2022-01-18	392.10	392.10	377.60	383.45	381.52	618,428
2022-01-17	392.85	395.40	386.10	392.50	390.52	27,950
2022-01-14	385.55	389.80	378.90	389.45	387.49	76,849
2022-01-13	392.80	395.20	387.20	388.60	386.64	48,822
2022-01-12	395.55	396.40	386.90	395.00	393.01	213,115
2022-01-11	390.65	398.00	385.90	391.25	389.28	91,431
2022-01-10	392.90	392.90	376.30	376.60	374.70	58,298
2022-01-07	395.35	395.60	388.50	391.50	389.53	42,284
2022-01-06	406.00	408.20	393.60	397.40	395.40	86,606
2022-01-05	412.60	415.00	407.50	411.95	409.87	52,408
2022-01-04	419.35	422.20	409.30	410.25	408.18	175,988
2021-12-31	412.25	412.25	412.25	412.25	410.17	0
2021-12-30	412.30	413.90	409.40	412.25	410.17	87,584
2021-12-29	409.30	415.00	409.30	412.45	410.37	33,105
2021-12-24	398.55	398.55	398.55	398.55	396.54	0
2021-12-23	403.05	405.40	398.50	398.55	396.54	29,380
2021-12-22	387.40	400.34	387.30	400.25	398.23	101,947
2021-12-21	386.50	392.00	385.10	386.95	385.00	121,030
2021-12-20	392.15	400.20	382.70	385.30	383.36	106,398
2021-12-17	389.20	400.24	387.60	398.35	396.34	77,180
2021-12-16	392.05	398.30	386.74	389.60	387.64	64,287
2021-12-15	374.95	386.60	374.70	386.50	384.55	33,089
2021-12-14	386.45	388.80	373.70	374.45	372.56	62,095
2021-12-13	384.55	387.30	381.87	384.55	382.61	16,168
2021-12-10	380.85	387.50	378.60	384.15	382.21	136,032
2021-12-09	383.30	384.70	376.80	382.65	380.72	45,159
2021-12-08	380.65	391.80	376.10	378.65	376.74	121,763
2021-12-07	367.30	383.20	367.30	381.70	379.78	132,762
2021-12-06	355.90	363.80	355.20	360.15	358.34	122,902
2021-12-03	373.65	374.00	359.10	362.05	360.23	60,885
2021-12-02	372.05	374.60	366.00	371.15	369.28	58,296
2021-12-01	379.10	379.10	370.90	373.05	371.17	101,437
2021-11-30	383.85	385.80	377.00	379.30	377.39	193,700
2021-11-29	395.90	395.90	382.30	387.00	385.05	44,157
2021-11-26	392.30	400.70	387.30	397.25	395.25	149,353
2021-11-25	396.10	402.70	395.70	401.00	398.98	66,340
2021-11-24	383.35	393.00	379.70	390.70	388.73	79,706
2021-11-23	397.70	399.10	382.50	384.85	382.91	34,164
2021-11-22	409.65	417.00	399.10	401.30	399.28	28,512
2021-11-19	400.75	410.90	396.60	408.40	406.34	707,370
2021-11-18	403.30	406.00	399.30	402.35	400.32	631,150
2021-11-17	398.50	404.80	396.90	402.85	400.82	197,867
2021-11-16	388.45	399.10	382.20	396.20	394.20	127,487
2021-11-15	395.40	395.40	387.40	390.90	388.93	135,480
2021-11-12	393.25	397.60	390.70	393.85	391.87	102,700
2021-11-11	390.35	400.50	389.10	394.25	392.26	44,347
2021-11-10	406.10	406.50	395.10	397.50	395.50	219,465
2021-11-09	405.20	410.10	405.20	409.35	407.29	27,535
2021-11-08	403.75	406.20	398.40	406.15	404.10	51,032
2021-11-05	413.20	413.20	402.48	405.60	403.56	57,624
2021-11-04	412.65	415.60	410.00	412.65	410.57	36,232
2021-11-03	424.35	426.69	412.20	414.70	412.61	23,470
2021-11-02	412.60	424.30	412.00	421.40	419.28	46,386
2021-11-01	396.10	411.70	395.30	408.30	406.24	106,805
2021-10-29	399.20	405.00	388.20	390.25	388.28	96,623
2021-10-28	421.40	425.80	417.90	423.55	421.42	257,230
2021-10-27	423.70	427.10	419.56	423.30	421.17	20,340
2021-10-26	425.70	425.70	420.60	424.45	422.31	115,328

← NewerPage 21 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.