GN Store Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 131.38 | 131.45 | 129.05 | 131.03 | 131.03 | 20,717 |
| 2024-11-26 | 133.63 | 134.60 | 131.90 | 131.93 | 131.93 | 268,143 |
| 2024-11-25 | 135.43 | 135.80 | 133.15 | 134.08 | 134.08 | 10,273 |
| 2024-11-22 | 131.38 | 134.75 | 130.95 | 134.05 | 134.05 | 609,054 |
| 2024-11-21 | 129.93 | 131.90 | 129.00 | 130.25 | 130.25 | 8,722 |
| 2024-11-20 | 131.70 | 133.20 | 130.05 | 130.53 | 130.53 | 5,340 |
| 2024-11-19 | 132.60 | 132.83 | 128.85 | 130.73 | 130.73 | 10,404 |
| 2024-11-18 | 135.23 | 135.80 | 131.40 | 132.33 | 132.33 | 16,211 |
| 2024-11-15 | 138.05 | 138.95 | 135.75 | 136.15 | 136.15 | 20,447 |
| 2024-11-14 | 136.95 | 141.30 | 136.20 | 140.13 | 140.13 | 16,732 |
| 2024-11-13 | 137.20 | 137.40 | 133.30 | 134.38 | 134.38 | 35,282 |
| 2024-11-12 | 141.13 | 142.25 | 137.95 | 138.13 | 138.13 | 6,051 |
| 2024-11-11 | 142.65 | 150.90 | 142.65 | 142.70 | 142.70 | 60,345 |
| 2024-11-08 | 136.20 | 143.55 | 136.20 | 140.25 | 140.25 | 13,325 |
| 2024-11-07 | 139.55 | 147.40 | 134.50 | 135.33 | 135.33 | 45,910 |
| 2024-11-06 | 134.93 | 136.15 | 127.65 | 130.78 | 130.78 | 23,727 |
| 2024-11-05 | 135.35 | 135.35 | 133.10 | 133.48 | 133.48 | 483,439 |
| 2024-11-04 | 135.65 | 136.80 | 133.40 | 135.63 | 135.63 | 32,999 |
| 2024-11-01 | 134.05 | 135.95 | 132.50 | 135.88 | 135.88 | 6,563 |
| 2024-10-31 | 134.10 | 134.90 | 132.55 | 133.83 | 133.83 | 13,237 |
| 2024-10-30 | 134.10 | 134.65 | 130.80 | 134.03 | 134.03 | 18,096 |
| 2024-10-29 | 131.80 | 134.20 | 130.80 | 133.38 | 133.38 | 23,122 |
| 2024-10-28 | 130.70 | 131.90 | 126.95 | 131.70 | 131.70 | 43,639 |
| 2024-10-25 | 133.28 | 136.00 | 130.35 | 131.55 | 131.55 | 12,759 |
| 2024-10-24 | 130.35 | 133.95 | 130.10 | 133.05 | 133.05 | 2,576 |
| 2024-10-23 | 130.33 | 130.94 | 129.55 | 130.33 | 130.33 | 918,653 |
| 2024-10-22 | 134.33 | 134.95 | 129.85 | 131.13 | 131.13 | 66,039 |
| 2024-10-21 | 134.75 | 136.30 | 134.35 | 134.75 | 134.75 | 4,465 |
| 2024-10-18 | 135.55 | 137.65 | 135.05 | 135.50 | 135.50 | 87,971 |
| 2024-10-17 | 136.05 | 137.00 | 135.40 | 136.25 | 136.25 | 8,833 |
| 2024-10-16 | 135.53 | 137.15 | 134.20 | 135.65 | 135.65 | 8,006 |
| 2024-10-15 | 137.90 | 138.50 | 136.20 | 136.28 | 136.28 | 10,760 |
| 2024-10-14 | 140.50 | 140.50 | 137.15 | 137.15 | 137.15 | 4,125 |
| 2024-10-11 | 139.95 | 139.95 | 137.75 | 138.75 | 138.75 | 8,813 |
| 2024-10-10 | 143.45 | 143.45 | 140.20 | 140.45 | 140.45 | 5,063 |
| 2024-10-09 | 144.40 | 144.55 | 140.30 | 144.33 | 144.33 | 16,843 |
| 2024-10-08 | 145.53 | 145.85 | 144.00 | 145.53 | 145.53 | 13,010 |
| 2024-10-07 | 146.93 | 147.30 | 144.95 | 145.38 | 145.38 | 7,058 |
| 2024-10-04 | 146.30 | 147.60 | 146.05 | 147.43 | 147.43 | 4,866 |
| 2024-10-03 | 148.85 | 149.50 | 145.00 | 147.00 | 147.00 | 10,817 |
| 2024-10-02 | 148.90 | 149.40 | 145.80 | 148.73 | 148.73 | 21,055 |
| 2024-10-01 | 150.25 | 152.15 | 148.70 | 150.30 | 150.30 | 1,520,521 |
| 2024-09-30 | 155.03 | 155.55 | 144.60 | 148.68 | 148.68 | 18,143 |
| 2024-09-27 | 159.30 | 160.10 | 155.15 | 155.48 | 155.48 | 59,016 |
| 2024-09-26 | 157.93 | 160.40 | 157.35 | 159.58 | 159.58 | 28,996 |
| 2024-09-25 | 156.03 | 156.75 | 154.55 | 156.18 | 156.18 | 11,614 |
| 2024-09-24 | 158.80 | 161.45 | 156.15 | 156.18 | 156.18 | 218,130 |
| 2024-09-23 | 159.63 | 162.60 | 157.85 | 159.65 | 159.65 | 5,596 |
| 2024-09-20 | 163.35 | 163.70 | 159.65 | 159.75 | 159.75 | 10,870 |
| 2024-09-19 | 169.25 | 170.05 | 163.00 | 163.60 | 163.60 | 35,262 |
| 2024-09-18 | 169.00 | 169.00 | 166.85 | 167.45 | 167.45 | 822,855 |
| 2024-09-17 | 163.43 | 170.40 | 163.30 | 170.30 | 170.30 | 11,870 |
| 2024-09-16 | 163.93 | 164.45 | 162.95 | 163.75 | 163.75 | 4,877 |
| 2024-09-13 | 163.25 | 166.00 | 162.80 | 163.68 | 163.68 | 10,542 |
| 2024-09-12 | 163.00 | 163.30 | 159.20 | 159.53 | 159.53 | 5,229 |
| 2024-09-11 | 159.78 | 163.40 | 159.10 | 161.48 | 161.48 | 12,626 |
| 2024-09-10 | 157.88 | 161.40 | 157.45 | 159.55 | 159.55 | 5,688 |
| 2024-09-09 | 165.60 | 165.65 | 162.55 | 163.53 | 163.53 | 2,907 |
| 2024-09-06 | 162.10 | 166.15 | 162.10 | 165.13 | 165.13 | 9,772 |
| 2024-09-05 | 163.60 | 166.85 | 160.00 | 162.98 | 162.98 | 19,407 |
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.