GN.CO - GN Store Nord A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019307.40309.70294.40296.00296.00561,878
Aug 22, 2019325.40330.00298.10305.60305.601,200,086
Aug 21, 2019302.60311.20302.60310.70310.70289,246
Aug 20, 2019299.20307.80298.00302.80302.80308,886
Aug 19, 2019301.50301.50293.70300.30300.30291,575
Aug 16, 2019292.80301.30292.20300.60300.60260,914
Aug 15, 2019291.20298.00289.40293.60293.60472,143
Aug 14, 2019301.00303.80294.10294.10294.10461,650
Aug 13, 2019307.50309.90298.50299.50299.50633,616
Aug 12, 2019308.10312.60306.40308.50308.50205,421
Aug 09, 2019309.60314.30307.00307.90307.90201,701
Aug 08, 2019312.80314.70308.10310.80310.80265,450
Aug 07, 2019306.90315.40306.90311.50311.50255,462
Aug 06, 2019308.00311.60307.00307.30307.30267,034
Aug 05, 2019318.00318.10306.70308.90308.90301,278
Aug 02, 2019321.50326.60320.10320.20320.20266,615
Aug 01, 2019322.50327.10321.10326.20326.20250,969
Jul 31, 2019318.90324.30316.30321.10321.10354,677
Jul 30, 2019319.40320.60315.10318.50318.50185,691
Jul 29, 2019315.90322.80314.50318.60318.60324,762
Jul 26, 2019324.40325.00316.20316.90316.90294,603
Jul 25, 2019322.20326.80318.60324.50324.50310,945
Jul 24, 2019313.40322.30313.10320.70320.70285,105
Jul 23, 2019318.20320.00313.90315.60315.60376,519
Jul 22, 2019318.60320.80315.80318.00318.00462,554
Jul 19, 2019324.90326.30316.00318.00318.00352,865
Jul 18, 2019324.20326.80323.20324.70324.70217,391
Jul 17, 2019327.30330.30322.70327.90327.90298,739
Jul 16, 2019326.20331.30325.60328.30328.30401,051
Jul 15, 2019321.70326.90319.80326.20326.20234,096
Jul 12, 2019328.80329.80318.20321.30321.30466,446
Jul 11, 2019322.00332.80321.90328.10328.10353,662
Jul 10, 2019318.40323.30314.40321.10321.10317,747
Jul 09, 2019318.50321.70315.50317.90317.90390,119
Jul 08, 2019318.30320.50314.70318.60318.60256,805
Jul 05, 2019323.60325.70317.70318.20318.20266,895
Jul 04, 2019329.30330.00318.70324.70324.70249,721
Jul 03, 2019321.50332.40321.50329.30329.30463,453
Jul 02, 2019320.10323.70317.60322.10322.10343,921
Jul 01, 2019310.30320.60310.30319.90319.90608,505
Jun 28, 2019305.00313.50304.00306.30306.30547,104
Jun 27, 2019308.40308.50302.60305.00305.00748,657
Jun 26, 2019310.10312.50306.80306.90306.90291,843
Jun 25, 2019315.30317.00309.40311.60311.60445,956
Jun 24, 2019315.00320.90313.00315.20315.20388,337
Jun 21, 2019321.80324.50315.00315.80315.80668,850
Jun 20, 2019324.00324.70319.60321.70321.70328,962
Jun 19, 2019322.60322.80316.20320.90320.90326,631
Jun 18, 2019322.70325.30319.00321.90321.90553,210
Jun 17, 2019320.80323.40319.20322.00322.00207,706
Jun 14, 2019322.80326.70319.10321.50321.50359,976
Jun 13, 2019327.50329.40322.10324.90324.90369,260
Jun 12, 2019312.00333.20309.70328.50328.50775,332
Jun 11, 2019321.30325.20305.00312.30312.30738,743
Jun 07, 2019312.10321.70312.10321.10321.10285,734
Jun 06, 2019314.50318.40309.90314.00314.00350,309
Jun 04, 2019313.60314.40302.80310.70310.70413,962
Jun 03, 2019314.80317.30306.80315.40315.40424,524
May 29, 2019323.00326.00314.80314.80314.80338,328
May 28, 2019325.50329.60320.40327.20327.20349,789
May 27, 2019330.90330.90317.90324.80324.80202,594
May 24, 2019331.40333.00327.70329.40329.40246,802
May 23, 2019335.80336.20328.90330.00330.00288,475
May 22, 2019331.40337.10330.30336.10336.10368,577
May 21, 2019330.40334.80329.00332.20332.20212,297
May 20, 2019336.30336.30324.70326.70326.70456,906
May 16, 2019323.90338.60323.80337.00337.00672,596
May 15, 2019321.80326.50318.10324.00324.00793,675
May 14, 2019307.00318.90307.00314.40314.40681,986
May 13, 2019314.20314.90300.60306.90306.90306,253
May 10, 2019316.20325.30316.20316.60316.60261,140
May 09, 2019321.00321.90316.80319.80319.80238,705
May 08, 2019319.20323.30319.20319.90319.90293,230
May 07, 2019319.50322.80317.90319.20319.20386,433
May 06, 2019318.30321.00316.80317.80317.80369,979
May 03, 2019320.00321.80315.90321.80321.80280,749
May 02, 2019325.00327.00314.20317.50317.50583,057
May 01, 2019341.50341.50325.00325.00325.00447,698
Apr 30, 2019341.30343.80339.50340.70340.70418,984
Apr 29, 2019341.80343.90340.70342.90342.90314,787
Apr 26, 2019336.00342.00332.90342.00342.00226,747
Apr 25, 2019337.00337.30332.40332.70332.70351,963
Apr 24, 2019335.00341.40334.90336.20336.20351,151
Apr 23, 2019328.00334.50325.00333.60333.60435,463
Apr 17, 2019340.00340.00326.80328.00328.00490,310
Apr 16, 2019336.10339.60333.90339.60339.60328,051
Apr 15, 2019338.00341.10333.30335.00335.00442,692
Apr 12, 2019312.20340.70311.10336.30336.30941,318
Apr 11, 2019314.50316.30310.70312.10312.10220,909
Apr 10, 2019313.70314.50310.40314.50314.50331,308
Apr 09, 2019312.00313.90311.00313.80313.80199,682
Apr 08, 2019311.90313.40308.50312.00312.00260,243
Apr 05, 2019310.10312.80308.60311.90311.90247,871
Apr 04, 2019317.70318.40308.90308.90308.90346,037
Apr 03, 2019314.70319.00312.50317.70317.70279,884
Apr 02, 2019311.20314.10308.20313.30313.30264,192
Apr 01, 2019310.90314.70309.10311.20311.20289,199
Mar 29, 2019309.10313.20308.70309.00309.00402,548
Mar 28, 2019302.00309.80300.80308.00308.00403,599
Mar 27, 2019318.00322.20300.30301.50301.50737,262
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...