GN Store Nord A/S (GN.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 202.00 | 202.60 | 198.25 | 202.60 | 202.60 | 485,065 |
| May 07, 2024 | 208.00 | 208.00 | 199.70 | 202.00 | 202.00 | 907,569 |
| May 06, 2024 | 203.00 | 210.50 | 202.60 | 208.40 | 208.40 | 810,461 |
| May 03, 2024 | 210.00 | 210.90 | 199.90 | 200.00 | 200.00 | 996,379 |
| May 02, 2024 | 204.60 | 213.70 | 203.50 | 208.60 | 208.60 | 2,265,036 |
| May 01, 2024 | 190.60 | 191.80 | 186.40 | 186.40 | 186.40 | 433,902 |
| Apr 30, 2024 | 193.30 | 200.20 | 190.55 | 190.60 | 190.60 | 1,040,368 |
| Apr 29, 2024 | 189.45 | 191.80 | 186.80 | 190.75 | 190.75 | 545,212 |
| Apr 26, 2024 | 182.75 | 188.10 | 182.60 | 188.05 | 188.05 | 524,311 |
| Apr 25, 2024 | 186.40 | 188.00 | 178.05 | 179.00 | 179.00 | 742,252 |
| Apr 24, 2024 | 185.00 | 190.95 | 184.45 | 187.85 | 187.85 | 995,525 |
| Apr 23, 2024 | 183.45 | 188.50 | 182.40 | 184.15 | 184.15 | 1,051,561 |
| Apr 22, 2024 | 173.35 | 182.20 | 173.20 | 182.00 | 182.00 | 1,164,790 |
| Apr 19, 2024 | 165.10 | 172.95 | 165.10 | 172.85 | 172.85 | 831,525 |
| Apr 18, 2024 | 169.00 | 170.00 | 165.10 | 166.00 | 166.00 | 414,186 |
| Apr 17, 2024 | 166.50 | 169.90 | 165.55 | 168.90 | 168.90 | 389,065 |
| Apr 16, 2024 | 168.00 | 169.15 | 166.45 | 166.95 | 166.95 | 396,090 |
| Apr 15, 2024 | 172.50 | 173.80 | 169.95 | 170.50 | 170.50 | 347,938 |
| Apr 12, 2024 | 179.40 | 179.55 | 171.70 | 172.50 | 172.50 | 674,239 |
| Apr 11, 2024 | 179.75 | 180.65 | 175.75 | 177.00 | 177.00 | 829,948 |
| Apr 10, 2024 | 187.55 | 189.50 | 179.25 | 179.65 | 179.65 | 559,111 |
| Apr 09, 2024 | 185.35 | 188.60 | 183.65 | 186.60 | 186.60 | 406,610 |
| Apr 08, 2024 | 181.40 | 185.60 | 180.05 | 185.55 | 185.55 | 406,788 |
| Apr 05, 2024 | 182.00 | 183.35 | 177.65 | 181.75 | 181.75 | 407,739 |
| Apr 04, 2024 | 183.40 | 186.00 | 182.25 | 184.95 | 184.95 | 396,969 |
| Apr 03, 2024 | 178.65 | 183.65 | 178.35 | 183.40 | 183.40 | 366,013 |
| Apr 02, 2024 | 180.00 | 181.15 | 176.90 | 178.65 | 178.65 | 663,898 |
| Mar 27, 2024 | 187.50 | 187.75 | 181.20 | 182.60 | 182.60 | 804,680 |
| Mar 26, 2024 | 186.50 | 190.50 | 186.35 | 188.15 | 188.15 | 712,137 |
| Mar 25, 2024 | 182.15 | 186.70 | 180.80 | 186.20 | 186.20 | 754,944 |
| Mar 22, 2024 | 178.00 | 182.55 | 177.45 | 182.15 | 182.15 | 1,154,597 |
| Mar 21, 2024 | 177.00 | 179.50 | 176.60 | 179.05 | 179.05 | 899,113 |
| Mar 20, 2024 | 164.40 | 179.85 | 164.00 | 174.65 | 174.65 | 1,879,850 |
| Mar 19, 2024 | 159.95 | 164.65 | 158.40 | 164.65 | 164.65 | 1,012,040 |
| Mar 18, 2024 | 155.60 | 165.75 | 155.35 | 159.70 | 159.70 | 1,268,176 |
| Mar 15, 2024 | 154.50 | 155.20 | 152.90 | 153.25 | 153.25 | 600,850 |
| Mar 14, 2024 | 157.40 | 159.75 | 155.00 | 155.60 | 155.60 | 642,032 |
| Mar 13, 2024 | 153.40 | 154.00 | 151.15 | 152.85 | 152.85 | 381,069 |
| Mar 12, 2024 | 153.15 | 154.80 | 151.05 | 152.95 | 152.95 | 492,188 |
| Mar 11, 2024 | 152.35 | 153.55 | 151.10 | 152.65 | 152.65 | 481,631 |
| Mar 08, 2024 | 155.00 | 155.75 | 151.95 | 154.30 | 154.30 | 456,947 |
| Mar 07, 2024 | 154.70 | 156.20 | 153.65 | 155.00 | 155.00 | 631,977 |
| Mar 06, 2024 | 149.50 | 155.10 | 148.90 | 154.70 | 154.70 | 1,252,201 |
| Mar 05, 2024 | 155.00 | 155.55 | 149.70 | 149.95 | 149.95 | 803,050 |
| Mar 04, 2024 | 163.20 | 164.25 | 153.75 | 155.50 | 155.50 | 968,116 |
| Mar 01, 2024 | 161.15 | 163.70 | 160.80 | 163.20 | 163.20 | 432,197 |
| Feb 29, 2024 | 161.75 | 162.95 | 159.95 | 161.15 | 161.15 | 723,440 |
| Feb 28, 2024 | 167.00 | 167.40 | 159.50 | 161.50 | 161.50 | 1,162,259 |
| Feb 27, 2024 | 166.00 | 167.50 | 164.65 | 167.05 | 167.05 | 378,778 |
| Feb 26, 2024 | 166.00 | 167.10 | 165.00 | 166.00 | 166.00 | 385,975 |
| Feb 23, 2024 | 169.85 | 170.15 | 167.00 | 167.00 | 167.00 | 371,814 |
| Feb 22, 2024 | 171.10 | 171.40 | 166.10 | 170.05 | 170.05 | 544,268 |
| Feb 21, 2024 | 173.50 | 174.65 | 168.80 | 169.85 | 169.85 | 867,392 |
| Feb 20, 2024 | 177.00 | 178.65 | 173.50 | 174.25 | 174.25 | 394,297 |
| Feb 19, 2024 | 177.00 | 178.75 | 172.70 | 177.05 | 177.05 | 571,362 |
| Feb 16, 2024 | 184.30 | 184.30 | 177.95 | 179.25 | 179.25 | 650,549 |
| Feb 15, 2024 | 178.55 | 184.40 | 178.15 | 183.45 | 183.45 | 572,274 |
| Feb 14, 2024 | 175.80 | 180.00 | 175.40 | 175.80 | 175.80 | 495,159 |
| Feb 13, 2024 | 179.55 | 180.05 | 172.35 | 175.00 | 175.00 | 695,947 |
| Feb 12, 2024 | 179.65 | 180.30 | 175.50 | 180.20 | 180.20 | 699,711 |
| Feb 09, 2024 | 175.15 | 182.25 | 172.30 | 179.55 | 179.55 | 1,188,694 |
| Feb 08, 2024 | 165.70 | 175.60 | 162.30 | 174.50 | 174.50 | 3,110,190 |
| Feb 07, 2024 | 162.55 | 166.05 | 159.75 | 164.15 | 164.15 | 1,083,092 |
| Feb 06, 2024 | 166.70 | 167.25 | 160.25 | 162.55 | 162.55 | 949,030 |
| Feb 05, 2024 | 163.25 | 166.65 | 162.75 | 164.05 | 164.05 | 503,688 |
| Feb 02, 2024 | 163.50 | 165.05 | 162.00 | 163.25 | 163.25 | 507,008 |
| Feb 01, 2024 | 162.75 | 165.10 | 161.95 | 162.50 | 162.50 | 665,736 |
| Jan 31, 2024 | 165.60 | 166.40 | 162.85 | 163.60 | 163.60 | 965,431 |
| Jan 30, 2024 | 168.95 | 170.45 | 165.50 | 165.50 | 165.50 | 545,269 |
| Jan 29, 2024 | 170.05 | 170.25 | 166.35 | 167.25 | 167.25 | 678,402 |
| Jan 26, 2024 | 173.75 | 174.95 | 170.05 | 170.05 | 170.05 | 361,953 |
| Jan 25, 2024 | 168.95 | 173.60 | 168.30 | 172.55 | 172.55 | 505,760 |
| Jan 24, 2024 | 172.00 | 172.10 | 167.75 | 168.70 | 168.70 | 714,628 |
| Jan 23, 2024 | 184.50 | 186.80 | 169.35 | 169.35 | 169.35 | 1,092,911 |
| Jan 22, 2024 | 182.40 | 184.80 | 178.90 | 180.70 | 180.70 | 283,131 |
| Jan 19, 2024 | 183.80 | 185.55 | 178.50 | 180.70 | 180.70 | 311,566 |
| Jan 18, 2024 | 178.00 | 185.25 | 177.95 | 182.50 | 182.50 | 771,086 |
| Jan 17, 2024 | 175.65 | 177.30 | 173.60 | 176.85 | 176.85 | 530,561 |
| Jan 16, 2024 | 179.80 | 180.35 | 175.55 | 178.00 | 178.00 | 410,655 |
| Jan 15, 2024 | 180.95 | 182.40 | 180.00 | 181.65 | 181.65 | 335,159 |
| Jan 12, 2024 | 174.85 | 183.95 | 174.85 | 182.60 | 182.60 | 983,950 |
| Jan 11, 2024 | 172.00 | 177.25 | 171.00 | 173.45 | 173.45 | 874,689 |
| Jan 10, 2024 | 171.25 | 172.50 | 168.40 | 169.55 | 169.55 | 423,624 |
| Jan 09, 2024 | 168.55 | 171.15 | 167.40 | 170.85 | 170.85 | 707,037 |
| Jan 08, 2024 | 168.00 | 168.90 | 164.55 | 167.05 | 167.05 | 408,824 |
| Jan 05, 2024 | 169.75 | 169.95 | 166.10 | 168.15 | 168.15 | 775,256 |
| Jan 04, 2024 | 171.60 | 172.70 | 168.45 | 169.75 | 169.75 | 757,044 |
| Jan 03, 2024 | 175.50 | 175.50 | 168.40 | 170.00 | 170.00 | 662,353 |
| Jan 02, 2024 | 172.20 | 176.15 | 171.55 | 175.50 | 175.50 | 570,225 |
| Dec 29, 2023 | 173.75 | 173.80 | 171.50 | 171.80 | 171.80 | 409,150 |
| Dec 28, 2023 | 173.90 | 174.90 | 172.70 | 173.50 | 173.50 | 263,360 |
| Dec 27, 2023 | 176.45 | 177.50 | 172.70 | 173.40 | 173.40 | 383,889 |
| Dec 22, 2023 | 175.40 | 176.95 | 174.10 | 176.20 | 176.20 | 362,463 |
| Dec 21, 2023 | 178.75 | 180.00 | 175.35 | 175.90 | 175.90 | 637,355 |
| Dec 20, 2023 | 183.50 | 184.65 | 178.20 | 181.45 | 181.45 | 599,082 |
| Dec 19, 2023 | 178.00 | 182.55 | 178.00 | 180.75 | 180.75 | 707,347 |
| Dec 18, 2023 | 174.45 | 179.50 | 173.10 | 177.00 | 177.00 | 469,834 |
| Dec 15, 2023 | 179.00 | 179.60 | 173.45 | 177.65 | 177.65 | 776,594 |
| Dec 14, 2023 | 166.45 | 179.85 | 166.15 | 177.20 | 177.20 | 2,389,487 |
| Dec 13, 2023 | 161.50 | 162.75 | 160.50 | 161.60 | 161.60 | 660,171 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.