UK markets open in 57 minutes

Glunz & Jensen Holding A/S (GJ.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
68.50-5.50 (-7.43%)
At close: 11:57AM CET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202368.5068.5068.5068.5068.505
02 Feb 202374.0074.0074.0074.0074.00-
01 Feb 202374.0074.0074.0074.0074.00-
31 Jan 202374.0074.0074.0074.0074.00415
30 Jan 202370.0070.0070.0070.0070.00584
27 Jan 202370.0070.5070.0070.5070.50155
26 Jan 202368.5068.5068.5068.5068.50-
25 Jan 202368.5068.5068.5068.5068.50100
24 Jan 202370.5070.5070.5070.5070.50-
23 Jan 202369.0073.0068.5070.5070.50537
20 Jan 202373.5073.5073.5073.5073.50-
19 Jan 202373.5073.5073.5073.5073.50-
18 Jan 202373.5073.5073.5073.5073.5078
17 Jan 202374.5074.5074.5074.5074.5010
16 Jan 202371.5071.5070.0070.0070.00300
13 Jan 202376.0076.0076.0076.0076.00-
12 Jan 202370.0076.0070.0076.0076.00329
11 Jan 202376.0076.0076.0076.0076.00-
10 Jan 202376.0076.0076.0076.0076.00-
09 Jan 202371.0076.0071.0076.0076.001,600
06 Jan 202374.5074.5074.5074.5074.50-
05 Jan 202374.5074.5074.5074.5074.50-
04 Jan 202374.5074.5074.5074.5074.50-
03 Jan 202374.5074.5074.5074.5074.50-
02 Jan 202374.5074.5074.5074.5074.5035
30 Dec 202274.5074.5074.5074.5074.50-
29 Dec 202271.5074.5071.5074.5074.50130
28 Dec 202275.0075.0075.0075.0075.00577
27 Dec 202275.5075.5075.0075.0075.00300
23 Dec 202276.0076.0076.0076.0076.00-
22 Dec 202276.0076.0076.0076.0076.00-
21 Dec 202276.0076.0076.0076.0076.00220
20 Dec 202275.0075.0075.0075.0075.00-
19 Dec 202275.0077.0075.0075.0075.00372
16 Dec 202275.0075.0075.0075.0075.00-
15 Dec 202275.0075.0075.0075.0075.0070
14 Dec 202275.5075.5075.5075.5075.50-
13 Dec 202280.0080.0075.5075.5075.50179
12 Dec 202278.0078.0078.0078.0078.00-
09 Dec 202278.0078.0078.0078.0078.00-
08 Dec 202278.0078.0078.0078.0078.00-
07 Dec 202278.0078.0078.0078.0078.00-
06 Dec 202278.0078.0078.0078.0078.00-
05 Dec 202278.0078.0078.0078.0078.00-
02 Dec 202275.0078.0075.0078.0078.001,230
01 Dec 202275.0075.0075.0075.0075.00-
30 Nov 202275.0075.0075.0075.0075.0025
29 Nov 202275.0075.0075.0075.0075.00102
28 Nov 202275.0075.0075.0075.0075.00-
25 Nov 202275.0075.0075.0075.0075.003
24 Nov 202275.0075.0075.0075.0075.00554
23 Nov 202277.5077.5077.5077.5077.50-
22 Nov 202277.5077.5077.5077.5077.5076
21 Nov 202275.5075.5075.5075.5075.5010
18 Nov 202275.0075.0075.0075.0075.00-
17 Nov 202277.5077.5075.0075.0075.005,028
16 Nov 202275.0075.0075.0075.0075.00-
15 Nov 202275.0075.0075.0075.0075.009
14 Nov 202275.0075.0075.0075.0075.00-
11 Nov 202275.5075.5075.0075.0075.001,015
10 Nov 202275.5075.5075.5075.5075.50-
09 Nov 202275.5075.5075.5075.5075.50-
08 Nov 202275.5075.5075.5075.5075.5014
07 Nov 202277.0077.0077.0077.0077.00-
04 Nov 202277.0077.0077.0077.0077.00-
03 Nov 202277.0077.0077.0077.0077.00-
02 Nov 202277.0077.0077.0077.0077.00-
01 Nov 202277.0077.0077.0077.0077.00-
31 Oct 202277.0077.0077.0077.0077.001,299
28 Oct 202277.0077.0077.0077.0077.00-
27 Oct 202277.0077.0077.0077.0077.00-
26 Oct 202277.0077.0077.0077.0077.00-
25 Oct 202277.0077.0077.0077.0077.00-
24 Oct 202277.0077.0077.0077.0077.00-
21 Oct 202277.0077.0077.0077.0077.00-
20 Oct 202277.0077.0077.0077.0077.00-
19 Oct 202277.0077.0077.0077.0077.00-
18 Oct 202277.0077.0077.0077.0077.00-
17 Oct 202277.0077.0077.0077.0077.00-
14 Oct 202277.0077.0077.0077.0077.00-
13 Oct 202277.0077.0077.0077.0077.001,000
12 Oct 202277.0077.0077.0077.0077.00400
11 Oct 202275.0075.0075.0075.0075.00-
10 Oct 202275.0075.0075.0075.0075.00-
07 Oct 202275.0075.0075.0075.0075.00-
06 Oct 202275.0075.0075.0075.0075.00-
05 Oct 202275.0075.0075.0075.0075.002
04 Oct 202275.0075.0075.0075.0075.00-
03 Oct 202275.0075.0075.0075.0075.001,521
30 Sept 202274.5075.0074.5075.0075.00159
29 Sept 202273.0073.0073.0073.0073.0053
28 Sept 202273.0073.0073.0073.0073.004
27 Sept 202275.0075.0075.0075.0075.00332
26 Sept 202273.5073.5073.0073.0073.00877
23 Sept 202274.0074.0074.0074.0074.00-
22 Sept 202274.0074.0074.0074.0074.00107
21 Sept 202273.5073.5073.5073.5073.50-
20 Sept 202278.0078.0073.5073.5073.505,490
19 Sept 202278.5078.5078.5078.5078.50-
16 Sept 202278.5078.5078.5078.5078.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...