UK markets closed

GN Store Nord A/S (GN.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
404.40+0.40 (+0.10%)
At close: 4:59PM CEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020404.00406.30399.50404.40404.40258,810
13 Aug 2020405.90408.30398.20404.00404.00355,014
12 Aug 2020403.00409.90399.20409.90409.90302,041
11 Aug 2020400.30404.00397.50403.50403.50213,139
10 Aug 2020404.00405.00396.10396.10396.10201,088
07 Aug 2020398.90403.60397.20403.60403.60225,818
06 Aug 2020394.40408.10393.70399.60399.60315,377
05 Aug 2020385.30398.50383.50394.60394.60343,703
04 Aug 2020396.00397.30381.10382.60382.60291,760
03 Aug 2020384.50396.80384.20396.50396.50154,534
31 Jul 2020386.30394.50385.10385.50385.50279,002
30 Jul 2020394.60395.40383.60386.50386.50216,805
29 Jul 2020389.20394.20385.40394.10394.10265,776
28 Jul 2020385.00389.90379.80389.20389.20255,645
27 Jul 2020380.00385.70377.40384.70384.70247,523
24 Jul 2020386.70387.00378.10380.40380.40193,684
23 Jul 2020394.20394.20387.50390.10390.10148,195
22 Jul 2020391.70394.30389.10392.30392.30196,969
21 Jul 2020389.50393.90389.00391.70391.70272,245
20 Jul 2020------
17 Jul 2020377.00379.70376.10379.30379.30128,612
16 Jul 2020379.20381.50372.90377.20377.20256,420
15 Jul 2020375.00383.50373.40383.00383.00218,473
14 Jul 2020375.40375.70367.70373.00373.00200,729
13 Jul 2020377.00379.20373.10377.30377.30189,198
10 Jul 2020378.20379.40373.00375.50375.50170,381
09 Jul 2020379.40383.90377.70379.40379.40234,835
08 Jul 2020369.10377.80369.10376.50376.50287,645
07 Jul 2020376.00377.20365.50370.40370.40388,972
06 Jul 2020374.20379.10369.70375.40375.40244,469
03 Jul 2020369.00374.60364.40367.90367.90226,973
02 Jul 2020359.80366.90358.00365.60365.60297,163
01 Jul 2020355.60360.00353.00358.50358.50206,817
30 Jun 2020361.00361.90353.20353.40353.40327,592
29 Jun 2020356.40362.60355.10360.20360.20324,084
26 Jun 2020359.10365.60354.50357.50357.50274,688
25 Jun 2020358.60364.70353.60355.20355.20386,242
24 Jun 2020368.50369.30361.30361.90361.90270,515
23 Jun 2020367.10371.80366.30368.10368.10300,583
22 Jun 2020368.40372.00363.20364.60364.60367,813
19 Jun 2020362.20377.90360.40370.20370.20626,693
18 Jun 2020364.90366.40356.50358.50358.50337,223
17 Jun 2020359.80365.50358.00365.50365.50320,603
16 Jun 2020352.10358.50349.40356.00356.00482,176
15 Jun 2020348.00351.20338.40347.80347.80403,594
12 Jun 2020348.00355.50342.50351.80351.80372,058
11 Jun 2020355.80357.40350.30351.80351.80427,284
10 Jun 2020359.70365.70356.00358.80358.80390,986
09 Jun 2020366.60383.50358.60359.70359.70734,850
08 Jun 2020374.50374.50359.20366.70366.70649,558
04 Jun 2020364.20366.00356.90364.60364.60687,987
03 Jun 2020360.70362.30354.00362.30362.30753,670
02 Jun 2020366.70366.70352.10359.90359.90713,257
29 May 2020351.40367.50350.70361.70361.709,719,930
28 May 2020341.20351.50338.50350.10350.10895,668
27 May 2020350.40353.50335.60337.20337.20782,169
26 May 2020362.20362.20344.60350.10350.10751,470
25 May 2020346.10361.90345.50357.40357.40544,761
20 May 2020338.90347.00338.90344.90344.90439,644
19 May 2020333.20340.20332.30337.90337.90663,940
18 May 2020322.80332.40320.30330.60330.60694,588
15 May 2020322.00325.70317.60320.20320.20638,671
14 May 2020331.00332.80312.40318.60318.60704,474
13 May 2020337.40341.50331.40334.60334.60684,508
12 May 2020350.00357.40337.40338.80338.80687,608
11 May 2020345.00355.20345.00351.70351.70719,417
07 May 2020333.60344.20333.30340.80340.80647,804
06 May 2020315.00335.70313.80333.30333.30825,271
05 May 2020298.70314.10295.40313.60313.60653,335
04 May 2020295.90303.00291.70298.10298.10534,175
01 May 2020305.00308.50296.90296.90296.90464,822
30 Apr 2020313.00315.80305.00311.30311.30953,370
29 Apr 2020321.20331.10301.80315.00315.001,625,189
28 Apr 2020335.80343.50334.00335.90335.90587,761
27 Apr 2020335.00339.70332.70334.50334.50430,000
24 Apr 2020333.20333.20326.00331.10331.10381,660
23 Apr 2020326.80338.60324.90336.40336.40477,089
22 Apr 2020329.10334.70324.30325.10325.10354,493
21 Apr 2020332.70333.50326.10329.90329.90385,820
20 Apr 2020330.60335.60326.40333.60333.60509,081
17 Apr 2020327.90332.20320.60327.70327.70809,639
16 Apr 2020317.00326.70313.20323.00323.00690,642
15 Apr 2020323.80324.60308.10316.40316.40924,441
14 Apr 2020326.40333.00319.80323.80323.80812,136
08 Apr 2020317.60319.40307.90316.60316.60667,834
07 Apr 2020316.60320.60307.70320.30320.30631,262
06 Apr 2020296.00309.10293.40308.10308.10523,387
03 Apr 2020292.00296.60280.90290.30290.30756,902
02 Apr 2020294.00294.00283.10289.50289.50811,851
01 Apr 2020296.20298.30286.00293.00293.001,099,396
31 Mar 2020294.20310.20290.70303.80303.801,078,767
30 Mar 2020284.50287.00276.00282.90282.90651,716
27 Mar 2020288.00288.90275.00280.00280.00609,450
26 Mar 2020271.30291.80265.10286.90286.90750,954
25 Mar 2020266.40279.00264.00270.60270.60805,189
24 Mar 2020260.00266.50246.10254.60254.60964,381
23 Mar 2020254.50261.10246.00248.10248.10863,911
20 Mar 2020267.30281.60255.70267.70267.701,388,022
19 Mar 2020246.00255.60237.60252.20252.201,182,688
18 Mar 2020233.20246.40217.40245.00245.001,560,487
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more