Advertisement
Advertisement
GN Store Nord A/S (GN.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 04:59PM CEST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 155.85 | 157.00 | 152.00 | 153.90 | 153.90 | 475,680 |
| Mar 30, 2023 | 152.80 | 157.50 | 152.00 | 156.15 | 156.15 | 677,382 |
| Mar 29, 2023 | 141.20 | 152.65 | 141.05 | 150.70 | 150.70 | 849,075 |
| Mar 28, 2023 | 144.40 | 145.20 | 139.60 | 140.70 | 140.70 | 558,528 |
| Mar 27, 2023 | 149.45 | 149.50 | 143.40 | 143.40 | 143.40 | 602,586 |
| Mar 24, 2023 | 145.00 | 146.70 | 141.95 | 146.70 | 146.70 | 661,681 |
| Mar 23, 2023 | 142.35 | 145.35 | 140.60 | 145.20 | 145.20 | 465,773 |
| Mar 22, 2023 | 143.25 | 144.85 | 141.65 | 143.60 | 143.60 | 400,940 |
| Mar 21, 2023 | 143.65 | 147.00 | 142.95 | 143.20 | 143.20 | 659,887 |
| Mar 20, 2023 | 147.15 | 147.70 | 139.95 | 143.60 | 143.60 | 978,555 |
| Mar 17, 2023 | 147.00 | 158.00 | 145.65 | 147.75 | 147.75 | 4,157,568 |
| Mar 16, 2023 | 148.50 | 149.10 | 140.40 | 142.80 | 142.80 | 1,281,668 |
| Mar 15, 2023 | 158.00 | 160.40 | 140.10 | 146.35 | 146.35 | 5,101,114 |
| Mar 14, 2023 | 147.30 | 150.00 | 144.50 | 144.50 | 144.50 | 1,000,863 |
| Mar 13, 2023 | 152.35 | 153.50 | 141.60 | 147.55 | 147.55 | 1,415,152 |
| Mar 10, 2023 | 154.50 | 156.00 | 151.65 | 152.35 | 152.35 | 883,965 |
| Mar 09, 2023 | 153.05 | 159.05 | 153.05 | 157.55 | 157.55 | 810,393 |
| Mar 08, 2023 | 155.00 | 155.85 | 153.25 | 154.70 | 154.70 | 721,097 |
| Mar 07, 2023 | 156.00 | 158.80 | 155.20 | 156.70 | 156.70 | 701,130 |
| Mar 06, 2023 | 158.05 | 158.40 | 155.75 | 157.75 | 157.75 | 664,027 |
| Mar 03, 2023 | 150.25 | 157.90 | 150.25 | 157.45 | 157.45 | 1,089,353 |
| Mar 02, 2023 | 143.55 | 149.65 | 142.35 | 148.70 | 148.70 | 1,147,325 |
| Mar 01, 2023 | 151.75 | 153.25 | 144.85 | 145.55 | 145.55 | 1,286,756 |
| Feb 28, 2023 | 155.20 | 155.65 | 149.70 | 152.40 | 152.40 | 994,263 |
| Feb 27, 2023 | 151.00 | 153.70 | 149.80 | 151.40 | 151.40 | 706,647 |
| Feb 24, 2023 | 154.50 | 156.85 | 151.30 | 152.15 | 152.15 | 658,946 |
| Feb 23, 2023 | 156.00 | 157.95 | 154.60 | 154.70 | 154.70 | 658,400 |
| Feb 22, 2023 | 161.75 | 161.75 | 155.20 | 155.40 | 155.40 | 987,554 |
| Feb 21, 2023 | 164.80 | 165.05 | 160.35 | 161.80 | 161.80 | 722,227 |
| Feb 20, 2023 | 166.85 | 169.40 | 164.95 | 165.60 | 165.60 | 601,779 |
| Feb 17, 2023 | 165.70 | 165.70 | 162.20 | 165.50 | 165.50 | 761,759 |
| Feb 16, 2023 | 165.75 | 169.10 | 163.40 | 167.45 | 167.45 | 902,142 |
| Feb 15, 2023 | 162.05 | 164.35 | 159.65 | 163.95 | 163.95 | 611,392 |
| Feb 14, 2023 | 163.15 | 164.80 | 158.80 | 161.45 | 161.45 | 1,385,626 |
| Feb 13, 2023 | 167.65 | 169.00 | 160.60 | 160.65 | 160.65 | 2,003,734 |
| Feb 10, 2023 | 169.45 | 175.80 | 164.50 | 167.65 | 167.65 | 2,241,922 |
| Feb 09, 2023 | 160.00 | 171.15 | 149.40 | 170.00 | 170.00 | 5,876,748 |
| Feb 08, 2023 | 190.35 | 197.85 | 190.35 | 195.00 | 195.00 | 1,202,885 |
| Feb 07, 2023 | 189.75 | 193.05 | 187.55 | 190.35 | 190.35 | 946,612 |
| Feb 06, 2023 | 186.65 | 188.40 | 183.55 | 184.80 | 184.80 | 495,383 |
| Feb 03, 2023 | 185.00 | 192.50 | 182.40 | 189.75 | 189.75 | 788,163 |
| Feb 02, 2023 | 179.25 | 187.70 | 179.25 | 186.85 | 186.85 | 1,113,320 |
| Feb 01, 2023 | 170.45 | 177.55 | 170.30 | 176.00 | 176.00 | 1,555,270 |
| Jan 31, 2023 | 173.05 | 173.50 | 167.45 | 167.80 | 167.80 | 976,303 |
| Jan 30, 2023 | 175.65 | 178.15 | 172.20 | 175.35 | 175.35 | 643,445 |
| Jan 27, 2023 | 184.20 | 184.40 | 175.75 | 177.00 | 177.00 | 780,646 |
| Jan 26, 2023 | 169.55 | 184.60 | 169.55 | 183.55 | 183.55 | 2,030,909 |
| Jan 25, 2023 | 173.60 | 173.80 | 163.20 | 166.10 | 166.10 | 750,599 |
| Jan 24, 2023 | 171.30 | 174.15 | 169.90 | 172.50 | 172.50 | 573,381 |
| Jan 23, 2023 | 172.90 | 175.10 | 168.70 | 170.55 | 170.55 | 686,650 |
| Jan 20, 2023 | 174.50 | 174.70 | 169.10 | 170.55 | 170.55 | 508,649 |
| Jan 19, 2023 | 177.45 | 179.00 | 173.15 | 173.15 | 173.15 | 562,571 |
| Jan 18, 2023 | 180.80 | 184.00 | 178.85 | 179.30 | 179.30 | 568,073 |
| Jan 17, 2023 | 178.15 | 180.35 | 175.85 | 179.00 | 179.00 | 691,001 |
| Jan 16, 2023 | 173.00 | 179.10 | 171.60 | 178.15 | 178.15 | 787,969 |
| Jan 13, 2023 | 168.20 | 173.40 | 168.00 | 171.85 | 171.85 | 859,323 |
| Jan 12, 2023 | 174.00 | 174.00 | 159.50 | 168.20 | 168.20 | 2,909,773 |
| Jan 11, 2023 | 174.50 | 180.00 | 173.90 | 179.25 | 179.25 | 996,919 |
| Jan 10, 2023 | 176.00 | 176.20 | 170.20 | 171.40 | 171.40 | 546,241 |
| Jan 09, 2023 | 174.85 | 177.70 | 174.05 | 176.45 | 176.45 | 818,067 |
| Jan 06, 2023 | 172.05 | 172.35 | 167.10 | 170.90 | 170.90 | 611,087 |
| Jan 05, 2023 | 170.75 | 172.20 | 166.65 | 171.50 | 171.50 | 499,464 |
| Jan 04, 2023 | 171.05 | 174.75 | 169.80 | 171.05 | 171.05 | 722,468 |
| Jan 03, 2023 | 171.10 | 174.70 | 168.85 | 170.70 | 170.70 | 957,249 |
| Jan 02, 2023 | 160.70 | 172.05 | 160.70 | 171.00 | 171.00 | 1,130,933 |
| Dec 30, 2022 | 159.00 | 161.30 | 158.40 | 159.75 | 159.75 | 378,647 |
| Dec 29, 2022 | 153.95 | 160.65 | 153.50 | 160.35 | 160.35 | 587,816 |
| Dec 28, 2022 | 152.00 | 155.80 | 151.40 | 154.40 | 154.40 | 532,081 |
| Dec 27, 2022 | 153.00 | 154.00 | 150.90 | 151.75 | 151.75 | 299,384 |
| Dec 23, 2022 | 149.00 | 153.40 | 148.60 | 152.65 | 152.65 | 650,618 |
| Dec 22, 2022 | 147.75 | 149.55 | 146.25 | 148.00 | 148.00 | 586,880 |
| Dec 21, 2022 | 147.75 | 150.00 | 146.60 | 147.75 | 147.75 | 561,793 |
| Dec 20, 2022 | 148.05 | 148.40 | 144.30 | 147.20 | 147.20 | 781,229 |
| Dec 19, 2022 | 150.00 | 151.85 | 147.95 | 150.15 | 150.15 | 883,101 |
| Dec 16, 2022 | 158.75 | 158.95 | 147.25 | 148.50 | 148.50 | 1,718,861 |
| Dec 15, 2022 | 164.00 | 164.40 | 159.70 | 160.70 | 160.70 | 620,182 |
| Dec 14, 2022 | 169.00 | 169.00 | 163.70 | 166.00 | 166.00 | 596,415 |
| Dec 13, 2022 | 161.50 | 173.80 | 160.15 | 168.30 | 168.30 | 1,275,591 |
| Dec 12, 2022 | 161.40 | 163.00 | 156.50 | 161.30 | 161.30 | 798,749 |
| Dec 09, 2022 | 161.00 | 165.10 | 161.00 | 162.15 | 162.15 | 464,855 |
| Dec 08, 2022 | 160.45 | 163.00 | 158.10 | 160.95 | 160.95 | 1,016,596 |
| Dec 07, 2022 | 166.75 | 167.80 | 160.35 | 162.05 | 162.05 | 1,084,437 |
| Dec 06, 2022 | 175.45 | 176.40 | 166.30 | 168.00 | 168.00 | 1,154,231 |
| Dec 05, 2022 | 179.90 | 180.05 | 176.80 | 177.10 | 177.10 | 822,961 |
| Dec 02, 2022 | 177.05 | 183.55 | 174.60 | 180.55 | 180.55 | 1,317,864 |
| Dec 01, 2022 | 174.50 | 180.60 | 174.20 | 177.40 | 177.40 | 1,567,222 |
| Nov 30, 2022 | 167.00 | 172.50 | 166.05 | 168.90 | 168.90 | 9,993,358 |
| Nov 29, 2022 | 170.25 | 170.30 | 166.40 | 168.30 | 168.30 | 749,813 |
| Nov 28, 2022 | 171.75 | 175.15 | 169.35 | 170.70 | 170.70 | 597,301 |
| Nov 25, 2022 | 172.05 | 174.40 | 169.70 | 172.15 | 172.15 | 466,079 |
| Nov 24, 2022 | 168.00 | 175.00 | 167.50 | 172.25 | 172.25 | 763,801 |
| Nov 23, 2022 | 167.95 | 170.70 | 163.95 | 167.40 | 167.40 | 1,210,295 |
| Nov 22, 2022 | 163.85 | 168.40 | 162.80 | 164.10 | 164.10 | 778,317 |
| Nov 21, 2022 | 172.50 | 172.50 | 159.30 | 165.00 | 165.00 | 1,213,876 |
| Nov 18, 2022 | 171.10 | 175.00 | 168.25 | 173.30 | 173.30 | 459,905 |
| Nov 17, 2022 | 171.15 | 175.35 | 168.90 | 171.65 | 171.65 | 623,241 |
| Nov 16, 2022 | 177.50 | 180.60 | 171.45 | 171.60 | 171.60 | 629,428 |
| Nov 15, 2022 | 189.10 | 189.65 | 177.35 | 179.05 | 179.05 | 1,390,312 |
| Nov 14, 2022 | 184.00 | 190.75 | 179.20 | 189.10 | 189.10 | 1,212,414 |
| Nov 11, 2022 | 180.00 | 187.50 | 173.90 | 183.50 | 183.50 | 2,383,154 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
