UK Markets close in 5 hrs 57 mins

GN Store Nord A/S (GN.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
467.80-5.60 (-1.18%)
As of 11:32AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2020471.80474.00465.20467.80467.8079,127
26 Oct 2020475.00485.60470.40473.40473.40319,261
23 Oct 2020486.30487.00475.30479.70479.70386,463
22 Oct 2020489.30493.00483.60486.30486.30286,155
21 Oct 2020496.30497.10490.90491.30491.30504,724
20 Oct 2020499.80504.60491.10495.50495.50347,834
19 Oct 2020513.20516.20500.80500.80500.80327,652
16 Oct 2020507.20511.80502.40510.40510.40254,488
15 Oct 2020510.00510.40501.60504.60504.60217,870
14 Oct 2020513.40516.80510.80513.20513.20171,983
13 Oct 2020511.60516.20509.20512.20512.20223,007
12 Oct 2020514.20517.80510.20511.60511.60322,377
09 Oct 2020513.00525.00499.70509.00509.00742,822
08 Oct 2020500.00500.40487.10487.90487.90238,190
07 Oct 2020486.90489.60484.60488.60488.60303,762
06 Oct 2020497.90497.90482.00486.00486.00291,513
05 Oct 2020492.00497.00488.40495.60495.60274,808
02 Oct 2020491.10491.10482.40486.70486.70236,135
01 Oct 2020482.80493.70482.80493.70493.70388,661
30 Sep 2020484.50489.40480.80480.80480.80416,136
29 Sep 2020485.40486.80477.40486.40486.40245,416
28 Sep 2020476.10489.50474.00484.70484.70434,668
25 Sep 2020465.00466.40460.10466.40466.40371,769
24 Sep 2020468.10468.60461.30465.20465.20378,509
23 Sep 2020475.00481.20471.10473.30473.30360,580
22 Sep 2020475.10482.40465.80473.10473.10327,178
21 Sep 2020492.00492.00472.20474.00474.00319,141
18 Sep 2020------
17 Sep 2020475.20482.10472.00482.10482.10335,764
16 Sep 2020473.90482.80473.30479.10479.10446,711
15 Sep 2020463.40476.20459.50472.80472.80311,472
14 Sep 2020460.00464.60458.20460.70460.70239,395
11 Sep 2020454.60461.90453.60457.50457.50267,824
10 Sep 2020454.80456.90449.90454.50454.50221,810
09 Sep 2020444.10455.50443.80452.80452.80328,732
08 Sep 2020453.20453.20437.10444.30444.30221,538
07 Sep 2020440.00453.80440.00451.90451.90232,134
04 Sep 2020448.60449.90429.50438.90438.90482,744
03 Sep 2020463.00465.80454.00454.00454.00316,669
02 Sep 2020451.90461.10451.90460.30460.30385,706
01 Sep 2020454.30457.00448.50449.90449.90338,007
31 Aug 2020446.40456.30442.70451.90451.90379,011
28 Aug 2020448.50448.50439.10443.80443.80283,081
27 Aug 2020448.00453.30444.30448.50448.50274,887
26 Aug 2020436.00447.10435.20446.20446.20328,264
25 Aug 2020434.30436.70432.00435.80435.80169,875
24 Aug 2020439.00442.00431.30433.80433.80280,958
21 Aug 2020440.20441.30428.60435.10435.10395,851
20 Aug 2020436.00447.70432.10435.20435.20479,030
19 Aug 2020410.20441.80396.50435.60435.60815,252
18 Aug 2020410.00414.30405.50410.10410.10409,974
17 Aug 2020405.50410.70401.70409.80409.80283,762
14 Aug 2020404.00406.30399.50404.40404.40260,923
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...