GRLA.CO - GrønlandsBANKEN, A/S
Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 10 |
| 02 Jun 2023 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 790 |
| 01 Jun 2023 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 1,021 |
| 31 May 2023 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 239 |
| 30 May 2023 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 766 |
| 26 May 2023 | 605.00 | 625.00 | 605.00 | 620.00 | 620.00 | 785 |
| 25 May 2023 | 610.00 | 625.00 | 610.00 | 615.00 | 615.00 | 20,912 |
| 24 May 2023 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | 294 |
| 23 May 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 57 |
| 22 May 2023 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 478 |
| 17 May 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 208 |
| 16 May 2023 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 615 |
| 15 May 2023 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 139 |
| 12 May 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 426 |
| 11 May 2023 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 63 |
| 10 May 2023 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 304 |
| 09 May 2023 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 141 |
| 08 May 2023 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 844 |
| 04 May 2023 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 12 |
| 03 May 2023 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 176 |
| 02 May 2023 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 78 |
| 01 May 2023 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 49 |
| 28 Apr 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 30 |
| 27 Apr 2023 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 4 |
| 26 Apr 2023 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 1,333 |
| 25 Apr 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 24 Apr 2023 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | 245 |
| 21 Apr 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| 20 Apr 2023 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 660 |
| 19 Apr 2023 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 107 |
| 18 Apr 2023 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 329 |
| 17 Apr 2023 | 600.00 | 615.00 | 600.00 | 610.00 | 610.00 | 1,425 |
| 14 Apr 2023 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 231 |
| 13 Apr 2023 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 205 |
| 12 Apr 2023 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 816 |
| 11 Apr 2023 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 300 |
| 05 Apr 2023 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 115 |
| 04 Apr 2023 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 286 |
| 03 Apr 2023 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 284 |
| 31 Mar 2023 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | 954 |
| 30 Mar 2023 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 82 |
| 29 Mar 2023 | 615.00 | 625.00 | 610.00 | 610.00 | 610.00 | 10,058 |
| 28 Mar 2023 | 635.00 | 640.00 | 620.00 | 630.00 | 630.00 | 3,197 |
| 27 Mar 2023 | 635.00 | 640.00 | 630.00 | 640.00 | 640.00 | 1,443 |
| 24 Mar 2023 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 8,141 |
| 23 Mar 2023 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | 4,839 |
| 22 Mar 2023 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | 7,870 |
| 21 Mar 2023 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 130 |
| 20 Mar 2023 | 630.00 | 640.00 | 625.00 | 635.00 | 635.00 | 877 |
| 17 Mar 2023 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 81 |
| 16 Mar 2023 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 231 |
| 15 Mar 2023 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | 585 |
| 14 Mar 2023 | 630.00 | 640.00 | 625.00 | 630.00 | 630.00 | 899 |
| 13 Mar 2023 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | 345 |
| 10 Mar 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 10 |
| 09 Mar 2023 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 131 |
| 08 Mar 2023 | 630.00 | 640.00 | 625.00 | 640.00 | 640.00 | 437 |
| 07 Mar 2023 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 504 |
| 06 Mar 2023 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | 264 |
| 03 Mar 2023 | 630.00 | 635.00 | 625.00 | 625.00 | 625.00 | 406 |
| 02 Mar 2023 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | 2,139 |
| 01 Mar 2023 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 279 |
| 28 Feb 2023 | 625.00 | 635.00 | 625.00 | 625.00 | 625.00 | 1,744 |
| 27 Feb 2023 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | 236 |
| 24 Feb 2023 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 248 |
| 23 Feb 2023 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 526 |
| 22 Feb 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 206 |
| 21 Feb 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 20 Feb 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 11 |
| 17 Feb 2023 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 641 |
| 16 Feb 2023 | 615.00 | 630.00 | 615.00 | 620.00 | 620.00 | 3,792 |
| 15 Feb 2023 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 951 |
| 14 Feb 2023 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 99 |
| 13 Feb 2023 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 453 |
| 10 Feb 2023 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 841 |
| 09 Feb 2023 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 147 |
| 08 Feb 2023 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 524 |
| 07 Feb 2023 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 630 |
| 06 Feb 2023 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | 65 |
| 03 Feb 2023 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 71 |
| 02 Feb 2023 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 27 |
| 01 Feb 2023 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 381 |
| 31 Jan 2023 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 113 |
| 30 Jan 2023 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | 1,278 |
| 27 Jan 2023 | 605.00 | 610.00 | 585.00 | 605.00 | 605.00 | 791 |
| 26 Jan 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 25 Jan 2023 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 444 |
| 24 Jan 2023 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 629 |
| 23 Jan 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 20 Jan 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 28 |
| 19 Jan 2023 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 358 |
| 18 Jan 2023 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 245 |
| 17 Jan 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 73 |
| 16 Jan 2023 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | 2 |
| 13 Jan 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 10 |
| 12 Jan 2023 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 644 |
| 11 Jan 2023 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 141 |
| 10 Jan 2023 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 784 |
| 09 Jan 2023 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 106 |
| 06 Jan 2023 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 92 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.