UK markets close in 5 hours 8 minutes

GN Store Nord A/S (GN.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
187.60+3.45 (+1.87%)
As of 12:16PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024185.00188.85184.45187.60187.60176,562
23 Apr 2024183.45188.50182.40184.15184.151,051,561
22 Apr 2024173.35182.20173.20182.00182.001,164,790
19 Apr 2024165.10172.95165.10172.85172.85831,525
18 Apr 2024169.00170.00165.10166.00166.00414,186
17 Apr 2024166.50169.90165.55168.90168.90389,065
16 Apr 2024168.00169.15166.45166.95166.95396,090
15 Apr 2024172.50173.80169.95170.50170.50347,938
12 Apr 2024179.40179.55171.70172.50172.50674,239
11 Apr 2024179.75180.65175.75177.00177.00829,948
10 Apr 2024187.55189.50179.25179.65179.65559,111
09 Apr 2024185.35188.60183.65186.60186.60406,610
08 Apr 2024181.40185.60180.05185.55185.55406,788
05 Apr 2024182.00183.35177.65181.75181.75407,739
04 Apr 2024183.40186.00182.25184.95184.95396,969
03 Apr 2024178.65183.65178.35183.40183.40366,013
02 Apr 2024180.00181.15176.90178.65178.65663,898
27 Mar 2024187.50187.75181.20182.60182.60804,680
26 Mar 2024186.50190.50186.35188.15188.15712,137
25 Mar 2024182.15186.70180.80186.20186.20754,944
22 Mar 2024178.00182.55177.45182.15182.151,154,597
21 Mar 2024177.00179.50176.60179.05179.05899,113
20 Mar 2024164.40179.85164.00174.65174.651,879,850
19 Mar 2024159.95164.65158.40164.65164.651,012,040
18 Mar 2024155.60165.75155.35159.70159.701,268,176
15 Mar 2024154.50155.20152.90153.25153.25600,850
14 Mar 2024157.40159.75155.00155.60155.60642,032
13 Mar 2024153.40154.00151.15152.85152.85381,069
12 Mar 2024153.15154.80151.05152.95152.95492,188
11 Mar 2024152.35153.55151.10152.65152.65481,631
08 Mar 2024155.00155.75151.95154.30154.30456,947
07 Mar 2024154.70156.20153.65155.00155.00631,977
06 Mar 2024149.50155.10148.90154.70154.701,252,201
05 Mar 2024155.00155.55149.70149.95149.95803,050
04 Mar 2024163.20164.25153.75155.50155.50968,116
01 Mar 2024161.15163.70160.80163.20163.20432,197
29 Feb 2024161.75162.95159.95161.15161.15723,440
28 Feb 2024167.00167.40159.50161.50161.501,162,259
27 Feb 2024166.00167.50164.65167.05167.05378,778
26 Feb 2024166.00167.10165.00166.00166.00385,975
23 Feb 2024169.85170.15167.00167.00167.00371,814
22 Feb 2024171.10171.40166.10170.05170.05544,268
21 Feb 2024173.50174.65168.80169.85169.85867,392
20 Feb 2024177.00178.65173.50174.25174.25394,297
19 Feb 2024177.00178.75172.70177.05177.05571,362
16 Feb 2024184.30184.30177.95179.25179.25650,549
15 Feb 2024178.55184.40178.15183.45183.45572,274
14 Feb 2024175.80180.00175.40175.80175.80495,159
13 Feb 2024179.55180.05172.35175.00175.00695,947
12 Feb 2024179.65180.30175.50180.20180.20699,711
09 Feb 2024175.15182.25172.30179.55179.551,188,694
08 Feb 2024165.70175.60162.30174.50174.503,110,190
07 Feb 2024162.55166.05159.75164.15164.151,083,092
06 Feb 2024166.70167.25160.25162.55162.55949,030
05 Feb 2024163.25166.65162.75164.05164.05503,688
02 Feb 2024163.50165.05162.00163.25163.25507,008
01 Feb 2024162.75165.10161.95162.50162.50665,736
31 Jan 2024165.60166.40162.85163.60163.60965,431
30 Jan 2024168.95170.45165.50165.50165.50545,269
29 Jan 2024170.05170.25166.35167.25167.25678,402
26 Jan 2024173.75174.95170.05170.05170.05361,953
25 Jan 2024168.95173.60168.30172.55172.55505,760
24 Jan 2024172.00172.10167.75168.70168.70714,628
23 Jan 2024184.50186.80169.35169.35169.351,092,911
22 Jan 2024182.40184.80178.90180.70180.70283,131
19 Jan 2024183.80185.55178.50180.70180.70311,566
18 Jan 2024178.00185.25177.95182.50182.50771,086
17 Jan 2024175.65177.30173.60176.85176.85530,561
16 Jan 2024179.80180.35175.55178.00178.00410,655
15 Jan 2024180.95182.40180.00181.65181.65335,159
12 Jan 2024174.85183.95174.85182.60182.60983,950
11 Jan 2024172.00177.25171.00173.45173.45874,689
10 Jan 2024171.25172.50168.40169.55169.55423,624
09 Jan 2024168.55171.15167.40170.85170.85707,037
08 Jan 2024168.00168.90164.55167.05167.05408,824
05 Jan 2024169.75169.95166.10168.15168.15775,256
04 Jan 2024171.60172.70168.45169.75169.75757,044
03 Jan 2024175.50175.50168.40170.00170.00662,353
02 Jan 2024172.20176.15171.55175.50175.50570,225
29 Dec 2023173.75173.80171.50171.80171.80409,150
28 Dec 2023173.90174.90172.70173.50173.50263,360
27 Dec 2023176.45177.50172.70173.40173.40383,889
22 Dec 2023175.40176.95174.10176.20176.20362,463
21 Dec 2023178.75180.00175.35175.90175.90637,355
20 Dec 2023183.50184.65178.20181.45181.45599,082
19 Dec 2023178.00182.55178.00180.75180.75707,347
18 Dec 2023174.45179.50173.10177.00177.00469,834
15 Dec 2023179.00179.60173.45177.65177.65776,594
14 Dec 2023166.45179.85166.15177.20177.202,389,487
13 Dec 2023161.50162.75160.50161.60161.60660,171
12 Dec 2023160.95161.85159.40161.15161.15627,088
11 Dec 2023160.10160.95159.25160.95160.95344,857
08 Dec 2023161.15162.30158.80160.30160.30424,494
07 Dec 2023162.50162.50159.00161.15161.15440,043
06 Dec 2023161.75164.85160.90162.70162.70441,341
05 Dec 2023159.95160.25158.00160.00160.00444,413
04 Dec 2023159.95162.25158.60159.95159.95288,268
01 Dec 2023161.10163.00157.20158.50158.50542,909
30 Nov 2023159.05162.90158.05161.10161.101,017,780
29 Nov 2023154.00161.35153.95159.15159.15702,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...