Advertisement
GN Store Nord A/S (GN.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 04:59PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 133.00 | 133.80 | 130.25 | 131.10 | 131.10 | 554,348 |
| Oct 24, 2024 | 130.30 | 134.35 | 129.50 | 134.35 | 134.35 | 772,280 |
| Oct 23, 2024 | 130.00 | 131.50 | 129.25 | 130.40 | 130.40 | 754,039 |
| Oct 22, 2024 | 134.00 | 135.35 | 129.55 | 130.00 | 130.00 | 1,206,408 |
| Oct 21, 2024 | 134.80 | 137.00 | 134.40 | 134.80 | 134.80 | 409,571 |
| Oct 18, 2024 | 135.55 | 138.05 | 134.80 | 135.20 | 135.20 | 521,025 |
| Oct 17, 2024 | 136.00 | 137.50 | 135.35 | 135.40 | 135.40 | 864,284 |
| Oct 16, 2024 | 135.55 | 137.45 | 133.80 | 135.75 | 135.75 | 1,234,216 |
| Oct 15, 2024 | 137.65 | 138.55 | 136.20 | 136.50 | 136.50 | 603,143 |
| Oct 14, 2024 | 141.00 | 141.00 | 136.55 | 137.15 | 137.15 | 753,746 |
| Oct 11, 2024 | 140.00 | 140.20 | 137.50 | 140.00 | 140.00 | 738,858 |
| Oct 10, 2024 | 143.55 | 143.75 | 140.00 | 140.20 | 140.20 | 468,604 |
| Oct 09, 2024 | 144.25 | 144.55 | 139.95 | 144.00 | 144.00 | 875,995 |
| Oct 08, 2024 | 145.65 | 145.90 | 143.95 | 144.90 | 144.90 | 380,733 |
| Oct 07, 2024 | 146.85 | 147.90 | 144.70 | 145.70 | 145.70 | 370,597 |
| Oct 04, 2024 | 145.70 | 148.10 | 145.70 | 146.80 | 146.80 | 502,069 |
| Oct 03, 2024 | 148.95 | 149.60 | 145.00 | 145.00 | 145.00 | 584,374 |
| Oct 02, 2024 | 148.75 | 149.35 | 145.50 | 148.95 | 148.95 | 481,045 |
| Oct 01, 2024 | 150.25 | 152.30 | 148.45 | 148.70 | 148.70 | 664,694 |
| Sep 30, 2024 | 155.00 | 155.40 | 144.15 | 149.75 | 149.75 | 1,614,324 |
| Sep 27, 2024 | 159.25 | 160.30 | 155.10 | 155.85 | 155.85 | 506,345 |
| Sep 26, 2024 | 158.00 | 160.60 | 157.35 | 158.35 | 158.35 | 694,344 |
| Sep 25, 2024 | 156.00 | 157.00 | 154.50 | 154.55 | 154.55 | 589,567 |
| Sep 24, 2024 | 159.00 | 161.50 | 156.05 | 156.15 | 156.15 | 513,832 |
| Sep 23, 2024 | 159.60 | 160.00 | 157.70 | 158.55 | 158.55 | 377,918 |
| Sep 20, 2024 | 163.00 | 163.65 | 159.55 | 159.65 | 159.65 | 851,207 |
| Sep 19, 2024 | 169.85 | 170.10 | 163.00 | 163.00 | 163.00 | 614,333 |
| Sep 18, 2024 | 169.50 | 169.50 | 166.00 | 166.85 | 166.85 | 462,693 |
| Sep 17, 2024 | 163.70 | 170.40 | 162.95 | 170.05 | 170.05 | 687,675 |
| Sep 16, 2024 | 164.15 | 164.50 | 162.70 | 163.05 | 163.05 | 275,395 |
| Sep 13, 2024 | 163.35 | 166.50 | 162.45 | 164.50 | 164.50 | 618,605 |
| Sep 12, 2024 | 163.00 | 165.30 | 158.90 | 159.50 | 159.50 | 680,078 |
| Sep 11, 2024 | 159.70 | 163.75 | 159.05 | 160.55 | 160.55 | 494,865 |
| Sep 10, 2024 | 157.90 | 162.00 | 156.25 | 158.50 | 158.50 | 764,699 |
| Sep 09, 2024 | 165.65 | 165.65 | 162.50 | 163.95 | 163.95 | 444,229 |
| Sep 06, 2024 | 161.75 | 166.55 | 161.75 | 164.85 | 164.85 | 560,095 |
| Sep 05, 2024 | 163.75 | 167.05 | 161.95 | 162.75 | 162.75 | 848,406 |
| Sep 04, 2024 | 157.65 | 164.05 | 156.25 | 164.05 | 164.05 | 1,008,738 |
| Sep 03, 2024 | 155.50 | 160.50 | 153.90 | 158.80 | 158.80 | 1,290,939 |
| Sep 02, 2024 | 152.70 | 156.00 | 150.50 | 154.20 | 154.20 | 603,046 |
| Aug 30, 2024 | 153.05 | 155.50 | 152.00 | 153.70 | 153.70 | 643,732 |
| Aug 29, 2024 | 153.35 | 154.75 | 153.10 | 153.45 | 153.45 | 538,252 |
| Aug 28, 2024 | 159.00 | 159.10 | 152.85 | 153.15 | 153.15 | 1,301,990 |
| Aug 27, 2024 | 159.00 | 161.90 | 158.70 | 159.00 | 159.00 | 744,927 |
| Aug 26, 2024 | 164.65 | 165.10 | 158.60 | 158.75 | 158.75 | 967,059 |
| Aug 23, 2024 | 167.45 | 168.75 | 164.10 | 164.65 | 164.65 | 1,343,440 |
| Aug 22, 2024 | 173.80 | 174.80 | 164.05 | 166.35 | 166.35 | 2,439,662 |
| Aug 21, 2024 | 183.00 | 183.70 | 181.40 | 183.15 | 183.15 | 394,553 |
| Aug 20, 2024 | 187.20 | 188.80 | 183.35 | 183.35 | 183.35 | 334,236 |
| Aug 19, 2024 | 182.00 | 188.20 | 182.00 | 187.05 | 187.05 | 336,119 |
| Aug 16, 2024 | 185.00 | 186.75 | 181.40 | 182.00 | 182.00 | 334,550 |
| Aug 15, 2024 | 180.35 | 184.80 | 177.35 | 184.80 | 184.80 | 817,162 |
| Aug 14, 2024 | 175.00 | 180.80 | 173.15 | 179.55 | 179.55 | 504,848 |
| Aug 13, 2024 | 172.65 | 174.55 | 170.85 | 173.50 | 173.50 | 206,476 |
| Aug 12, 2024 | 173.70 | 176.00 | 170.75 | 172.00 | 172.00 | 297,657 |
| Aug 09, 2024 | 174.35 | 175.45 | 172.70 | 173.70 | 173.70 | 254,176 |
| Aug 08, 2024 | 166.50 | 172.55 | 164.10 | 172.55 | 172.55 | 421,456 |
| Aug 07, 2024 | 166.85 | 169.50 | 165.65 | 167.25 | 167.25 | 436,740 |
| Aug 06, 2024 | 166.40 | 169.10 | 162.90 | 165.85 | 165.85 | 686,569 |
| Aug 05, 2024 | 163.00 | 166.00 | 158.45 | 164.80 | 164.80 | 1,171,143 |
| Aug 02, 2024 | 172.00 | 176.00 | 169.85 | 169.85 | 169.85 | 887,149 |
| Aug 01, 2024 | 179.80 | 182.60 | 178.60 | 178.90 | 178.90 | 398,243 |
| Jul 31, 2024 | 178.50 | 183.25 | 177.75 | 180.65 | 180.65 | 479,200 |
| Jul 30, 2024 | 175.20 | 178.35 | 174.00 | 178.35 | 178.35 | 476,931 |
| Jul 29, 2024 | 175.00 | 178.50 | 174.20 | 175.20 | 175.20 | 324,767 |
| Jul 26, 2024 | 170.85 | 174.95 | 170.80 | 174.95 | 174.95 | 337,686 |
| Jul 25, 2024 | 172.25 | 172.65 | 169.30 | 170.85 | 170.85 | 573,600 |
| Jul 24, 2024 | 173.25 | 175.25 | 171.50 | 175.25 | 175.25 | 266,741 |
| Jul 23, 2024 | 174.30 | 174.35 | 171.10 | 173.65 | 173.65 | 519,344 |
| Jul 22, 2024 | 174.00 | 176.15 | 170.00 | 170.00 | 170.00 | 1,094,780 |
| Jul 19, 2024 | 175.20 | 175.20 | 169.55 | 173.30 | 173.30 | 574,240 |
| Jul 18, 2024 | 177.00 | 178.70 | 173.20 | 175.85 | 175.85 | 550,519 |
| Jul 17, 2024 | 185.60 | 186.40 | 176.75 | 176.75 | 176.75 | 1,186,343 |
| Jul 16, 2024 | 187.50 | 188.60 | 184.70 | 188.60 | 188.60 | 259,662 |
| Jul 15, 2024 | 188.40 | 188.45 | 186.15 | 188.10 | 188.10 | 245,849 |
| Jul 12, 2024 | 189.95 | 190.50 | 186.90 | 189.15 | 189.15 | 363,545 |
| Jul 11, 2024 | 185.95 | 191.30 | 184.35 | 190.60 | 190.60 | 757,019 |
| Jul 10, 2024 | 185.95 | 186.90 | 183.50 | 184.00 | 184.00 | 455,751 |
| Jul 09, 2024 | 187.75 | 187.90 | 185.00 | 185.95 | 185.95 | 382,610 |
| Jul 08, 2024 | 190.75 | 192.45 | 187.25 | 188.00 | 188.00 | 385,661 |
| Jul 05, 2024 | 191.75 | 193.15 | 189.85 | 190.90 | 190.90 | 269,692 |
| Jul 04, 2024 | 192.40 | 193.85 | 190.55 | 191.75 | 191.75 | 187,579 |
| Jul 03, 2024 | 192.35 | 194.35 | 189.80 | 192.85 | 192.85 | 215,898 |
| Jul 02, 2024 | 192.70 | 193.15 | 190.15 | 190.40 | 190.40 | 393,254 |
| Jul 01, 2024 | 195.10 | 196.35 | 190.80 | 192.30 | 192.30 | 442,355 |
| Jun 28, 2024 | 198.60 | 198.60 | 193.50 | 194.10 | 194.10 | 386,640 |
| Jun 27, 2024 | 196.70 | 199.15 | 195.35 | 196.75 | 196.75 | 525,438 |
| Jun 26, 2024 | 202.70 | 205.70 | 196.10 | 197.65 | 197.65 | 475,141 |
| Jun 25, 2024 | 201.40 | 203.70 | 200.00 | 200.70 | 200.70 | 432,546 |
| Jun 24, 2024 | 205.00 | 206.10 | 202.00 | 202.40 | 202.40 | 434,243 |
| Jun 21, 2024 | 209.30 | 211.20 | 202.10 | 204.70 | 204.70 | 554,969 |
| Jun 20, 2024 | 206.90 | 211.80 | 206.30 | 209.60 | 209.60 | 497,173 |
| Jun 19, 2024 | 204.90 | 207.00 | 204.70 | 206.70 | 206.70 | 202,432 |
| Jun 18, 2024 | 208.00 | 209.00 | 201.40 | 204.90 | 204.90 | 443,872 |
| Jun 17, 2024 | 208.10 | 210.00 | 205.20 | 207.10 | 207.10 | 389,173 |
| Jun 14, 2024 | 217.60 | 218.30 | 207.30 | 208.10 | 208.10 | 765,893 |
| Jun 13, 2024 | 221.30 | 224.00 | 218.00 | 218.10 | 218.10 | 345,867 |
| Jun 12, 2024 | 214.50 | 223.50 | 213.80 | 222.70 | 222.70 | 691,595 |
| Jun 11, 2024 | 224.50 | 225.90 | 202.10 | 214.50 | 214.50 | 2,330,236 |
| Jun 10, 2024 | 221.60 | 224.80 | 220.40 | 223.80 | 223.80 | 362,259 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.