GN.CO - GN Store Nord A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2020334.40335.40332.80334.50334.50101,796
Jan 17, 2020328.40336.00328.40334.40334.40398,875
Jan 16, 2020330.00334.40324.40327.80327.80495,177
Jan 15, 2020323.50332.80322.90332.20332.20362,210
Jan 14, 2020323.00324.90317.50324.90324.90217,238
Jan 13, 2020321.80327.40321.10322.60322.60311,641
Jan 10, 2020318.70323.00314.20319.50319.50284,277
Jan 09, 2020312.50319.40312.20315.60315.60278,327
Jan 08, 2020302.70311.10301.00311.00311.00267,496
Jan 07, 2020308.20310.30302.70302.70302.70280,533
Jan 06, 2020305.90307.30301.30306.40306.40212,607
Jan 03, 2020313.60315.20307.20308.30308.30238,988
Jan 02, 2020313.20315.30312.60315.00315.00181,737
Dec 30, 2019317.40317.50312.80313.30313.30249,969
Dec 27, 2019316.00319.20314.20318.30318.30197,321
Dec 23, 2019312.30318.60312.30315.50315.50206,334
Dec 20, 2019309.00315.40308.30312.00312.00538,854
Dec 19, 2019307.20309.00305.90309.00309.00177,119
Dec 18, 2019308.70309.90306.60307.10307.10224,960
Dec 17, 2019314.00315.60308.70309.00309.00308,533
Dec 16, 2019307.00314.60306.10313.80313.80272,106
Dec 13, 2019308.00308.00303.60306.00306.00261,247
Dec 12, 2019304.40308.80303.80305.40305.40212,730
Dec 11, 2019311.50312.00302.90304.30304.30331,766
Dec 10, 2019309.00312.50305.60312.20312.20221,975
Dec 09, 2019315.20316.30308.60308.90308.90268,449
Dec 06, 2019314.40315.80311.00315.70315.70192,629
Dec 05, 2019315.30316.60312.80314.20314.20265,281
Dec 04, 2019313.30318.10312.30315.10315.10154,880
Dec 03, 2019311.10314.10309.30312.80312.80179,967
Dec 02, 2019320.70320.70310.40311.20311.20287,287
Nov 29, 2019315.30323.30315.30319.50319.50319,252
Nov 28, 2019315.10316.40313.80314.70314.70103,970
Nov 27, 2019313.50319.00312.40315.70315.70228,807
Nov 26, 2019315.80317.50312.40313.00313.00264,812
Nov 25, 2019307.40318.10307.10315.80315.80323,529
Nov 22, 2019303.00309.50302.60306.90306.90276,473
Nov 21, 2019304.20304.70301.30301.60301.60257,840
Nov 20, 2019304.90308.00303.20304.20304.20275,786
Nov 19, 2019312.10312.20305.00305.80305.80301,514
Nov 18, 2019310.00314.00310.00312.00312.00260,786
Nov 15, 2019308.90310.00304.60309.80309.80272,420
Nov 14, 2019306.50308.40304.30307.70307.70247,828
Nov 13, 2019303.00307.50301.90306.40306.40404,841
Nov 12, 2019307.30307.80299.30304.00304.00409,938
Nov 11, 2019303.80307.80301.70307.20307.20296,635
Nov 08, 2019308.90310.10301.50305.90305.90534,588
Nov 07, 2019305.00314.70298.30306.60306.60969,744
Nov 06, 2019290.50297.90288.10297.20297.20732,788
Nov 05, 2019293.60296.10291.80294.00294.00347,177
Nov 04, 2019294.10295.90291.20292.90292.90448,926
Nov 01, 2019294.30295.90291.10294.10294.10334,177
Oct 31, 2019287.00295.40284.50294.40294.40926,899
Oct 30, 2019271.80284.90271.70283.30283.30469,369
Oct 29, 2019280.00280.80267.80271.30271.30506,650
Oct 28, 2019275.40276.10271.30275.00275.00232,915
Oct 25, 2019273.70276.50270.00275.70275.70311,380
Oct 24, 2019269.90274.90268.50271.90271.90338,046
Oct 23, 2019270.00270.40264.70268.20268.20349,035
Oct 22, 2019266.20271.00262.70271.00271.00254,322
Oct 21, 2019268.00271.20265.00265.90265.90321,693
Oct 18, 2019276.10276.20267.80267.80267.80321,906
Oct 17, 2019272.10277.90269.80275.90275.90250,635
Oct 16, 2019280.60281.40270.30274.80274.80509,907
Oct 15, 2019274.90282.00274.70280.90280.90433,844
Oct 14, 2019269.70276.10269.00274.10274.10361,324
Oct 11, 2019264.90269.20263.80268.40268.40317,634
Oct 10, 2019268.90270.40259.20264.00264.00712,074
Oct 09, 2019273.50273.50265.80270.20270.20492,332
Oct 08, 2019274.70278.00271.50274.60274.60390,668
Oct 07, 2019274.50278.70272.90275.00275.00316,766
Oct 04, 2019272.00277.50271.80274.70274.70266,295
Oct 03, 2019268.80271.90267.50271.50271.50435,455
Oct 02, 2019278.20278.90266.80268.80268.80513,035
Oct 01, 2019278.10284.60278.10279.20279.20376,776
Sep 30, 2019281.00282.10274.40278.10278.10639,029
Sep 27, 2019284.00285.50279.80281.00281.00279,828
Sep 26, 2019281.80285.70279.40284.20284.20533,918
Sep 25, 2019285.10285.10276.80280.00280.00465,395
Sep 24, 2019282.00286.60280.60285.90285.90358,432
Sep 23, 2019279.90284.80279.10281.50281.50444,732
Sep 20, 2019288.30288.30277.50280.40280.40966,920
Sep 19, 2019288.10289.70285.60286.30286.30370,018
Sep 18, 2019284.80289.30284.80288.60288.60281,037
Sep 17, 2019286.00288.40283.10284.30284.30520,444
Sep 16, 2019286.00289.20283.70286.60286.60509,165
Sep 13, 2019280.60286.50277.60285.40285.40599,215
Sep 12, 2019278.60280.80274.30278.10278.10483,204
Sep 11, 2019277.00278.50274.90278.20278.20682,698
Sep 10, 2019276.60280.20273.40276.20276.20880,047
Sep 09, 2019290.00291.30283.30284.40284.40312,544
Sep 06, 2019292.00296.30288.90289.40289.40416,845
Sep 05, 2019287.60290.90280.10290.90290.90507,632
Sep 04, 2019289.10293.00286.00287.00287.00447,823
Sep 03, 2019295.00296.50287.80288.40288.40508,214
Sep 02, 2019283.60295.30283.30293.70293.70429,790
Aug 30, 2019276.50287.60273.80284.00284.00624,075
Aug 29, 2019283.20283.30274.30275.30275.30927,848
Aug 28, 2019288.00291.80282.30283.20283.20540,588
Aug 27, 2019281.00288.90279.80288.20288.20870,538
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...