Gn Store Nord A/S (0K9P) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Gn Store Nord A/S

Date Open High Low Close* Volume
20/09/2019 287.40p 287.40p 277.70p 277.70p 625
19/09/2019 287.90p 287.95p 286.10p 287.95p 2899
18/09/2019 285.40p 288.67p 285.40p 287.25p 1832
17/09/2019 284.50p 285.45p 284.30p 285.45p 294
16/09/2019 286.45p 288.10p 278.20p 288.10p 5985
13/09/2019 279.50p 285.80p 278.05p 285.45p 307
12/09/2019 278.00p 279.55p 276.25p 279.55p 10550
11/09/2019 276.70p 277.85p 275.70p 277.85p 7970
10/09/2019 276.65p 284.40p 274.75p 277.65p 50492
09/09/2019 291.45p 291.45p 284.10p 284.25p 1045
06/09/2019 291.70p 291.97p 289.15p 289.15p 863
05/09/2019 289.80p 290.80p 281.38p 288.65p 1614
04/09/2019 290.05p 290.05p 286.05p 286.05p 9474
03/09/2019 295.90p 295.90p 289.15p 289.15p 5785
02/09/2019 283.50p 293.90p 283.50p 292.85p 2366
30/08/2019 276.90p 287.20p 274.90p 286.30p 6567
29/08/2019 283.10p 288.20p 275.00p 276.55p 25582
28/08/2019 287.85p 288.20p 284.30p 284.95p 15469
27/08/2019 281.50p 287.65p 281.50p 287.55p 9679
23/08/2019 307.70p 307.70p 294.50p 294.50p 7071
22/08/2019 324.85p 324.85p 302.30p 304.60p 1684
21/08/2019 304.30p 310.80p 304.00p 310.55p 5939
20/08/2019 298.50p 305.50p 298.50p 304.85p 1148
19/08/2019 301.85p 301.85p 296.45p 299.45p 16661
16/08/2019 291.35p 300.70p 291.35p 298.90p 1019
15/08/2019 291.50p 297.65p 290.20p 294.20p 3991
14/08/2019 302.20p 303.70p 266.95p 296.10p 967
13/08/2019 307.10p 307.10p 300.10p 300.70p 20859
12/08/2019 309.05p 312.40p 307.00p 307.00p 2137
09/08/2019 309.05p 313.20p 308.70p 309.40p 68632
08/08/2019 312.10p 314.10p 309.30p 309.30p 1028
07/08/2019 306.45p 315.40p 306.45p 309.30p 2818
06/08/2019 307.25p 310.40p 307.25p 310.20p 4233
05/08/2019 319.00p 319.00p 307.50p 309.35p 1689
02/08/2019 322.95p 326.60p 320.80p 321.35p 778
01/08/2019 322.00p 326.40p 322.00p 326.25p 12370
31/07/2019 318.85p 323.20p 317.90p 321.30p 1493
30/07/2019 319.05p 320.40p 315.50p 318.05p 4226
29/07/2019 315.50p 321.40p 315.50p 318.95p 3840
26/07/2019 324.05p 324.05p 316.40p 319.25p 3173
25/07/2019 321.40p 326.00p 321.30p 322.85p 1019
24/07/2019 314.05p 322.10p 314.05p 320.00p 2356
23/07/2019 318.10p 318.10p 314.95p 314.95p 3992
22/07/2019 318.80p 320.30p 316.81p 318.50p 6031
19/07/2019 324.40p 325.60p 316.70p 321.55p 969
18/07/2019 324.05p 326.20p 323.70p 325.90p 5847
17/07/2019 326.90p 328.81p 323.30p 328.20p 2378
16/07/2019 323.75p 330.78p 323.75p 329.70p 5500
15/07/2019 321.75p 326.05p 321.75p 325.75p 2381
12/07/2019 329.05p 329.05p 319.20p 320.05p 2384
11/07/2019 322.30p 332.00p 322.30p 328.45p 3594
10/07/2019 318.85p 323.25p 314.60p 323.25p 1481
09/07/2019 318.55p 319.40p 316.35p 316.35p 15262
08/07/2019 319.60p 320.20p 315.35p 315.85p 3836
05/07/2019 324.90p 324.90p 318.05p 320.60p 2549
04/07/2019 329.90p 329.90p 318.90p 323.85p 16886
03/07/2019 321.30p 331.90p 321.30p 329.60p 6920
02/07/2019 320.60p 322.70p 318.10p 319.95p 3149
01/07/2019 311.05p 320.50p 311.05p 316.80p 3107
28/06/2019 304.55p 311.55p 304.55p 308.75p 2713
27/06/2019 309.55p 309.55p 303.50p 305.30p 2478
26/06/2019 310.80p 311.40p 306.80p 307.00p 1758
25/06/2019 313.75p 315.80p 309.67p 310.35p 3075
24/06/2019 313.70p 319.00p 313.10p 313.15p 18333
21/06/2019 322.15p 324.20p 315.30p 315.30p 30256
20/06/2019 320.35p 324.60p 320.35p 320.35p 3500
19/06/2019 321.95p 321.95p 316.30p 321.05p 2775
18/06/2019 323.45p 324.70p 318.95p 322.70p 6626
17/06/2019 320.90p 322.90p 319.60p 320.90p 19987
14/06/2019 322.50p 325.60p 319.35p 319.35p 23706
13/06/2019 326.85p 328.00p 323.00p 323.00p 52255
12/06/2019 311.90p 332.29p 311.50p 328.80p 26165
11/06/2019 322.40p 324.70p 309.10p 309.50p 4239
10/06/2019 313.10p 320.25p 320.25p 320.25p 0
07/06/2019 313.10p 321.00p 313.10p 320.25p 2085
06/06/2019 314.25p 316.00p 313.55p 313.55p 1700
05/06/2019 313.65p 312.95p 312.95p 312.95p 6304
04/06/2019 313.65p 313.65p 307.70p 312.95p 30084
03/06/2019 313.40p 316.70p 308.90p 314.00p 2132
31/05/2019 323.85p 318.50p 318.50p 318.50p 0
30/05/2019 323.85p 318.50p 318.50p 318.50p 0
29/05/2019 323.85p 325.90p 315.80p 318.50p 685
28/05/2019 324.95p 327.90p 322.00p 327.90p 10260
24/05/2019 331.70p 332.65p 328.20p 331.70p 22296
23/05/2019 334.65p 336.40p 329.30p 330.65p 7465
22/05/2019 331.20p 337.20p 331.20p 335.25p 12121
21/05/2019 331.55p 334.20p 331.55p 331.55p 7384
20/05/2019 336.45p 336.45p 324.80p 328.40p 9037
17/05/2019 323.45p 338.10p 338.10p 338.10p 0
16/05/2019 323.45p 338.10p 323.45p 338.10p 3306
15/05/2019 319.00p 323.30p 319.00p 322.20p 1946
14/05/2019 308.45p 316.55p 308.45p 315.25p 1640
13/05/2019 315.40p 315.40p 305.60p 306.85p 1560
10/05/2019 316.45p 324.50p 316.45p 319.50p 6178
09/05/2019 321.50p 321.50p 317.40p 320.45p 21827
08/05/2019 321.40p 323.30p 319.15p 321.40p 14372
07/05/2019 319.15p 322.00p 318.50p 319.25p 5640
03/05/2019 320.95p 321.50p 317.05p 320.70p 17527
02/05/2019 324.00p 324.00p 314.20p 316.65p 50910
01/05/2019 341.75p 341.75p 328.50p 328.50p 403171
30/04/2019 342.00p 343.40p 340.30p 341.90p 2616
29/04/2019 341.10p 343.90p 340.70p 340.70p 5192
26/04/2019 336.45p 341.60p 333.40p 341.10p 2451
25/04/2019 337.85p 337.85p 332.80p 333.70p 8914
24/04/2019 334.30p 341.37p 334.30p 338.20p 1965
23/04/2019 327.20p 334.00p 326.20p 333.55p 3579
18/04/2019 340.20p 329.75p 329.75p 329.75p 0
17/04/2019 340.20p 340.20p 326.95p 329.75p 675
16/04/2019 337.05p 338.50p 334.70p 338.50p 5594
15/04/2019 337.80p 341.10p 333.20p 334.00p 218502
12/04/2019 312.75p 336.90p 312.75p 334.75p 7006
11/04/2019 314.20p 314.20p 310.85p 313.85p 4736
10/04/2019 313.30p 314.00p 310.40p 312.55p 2782
09/04/2019 312.30p 313.80p 311.09p 312.30p 3064
08/04/2019 312.70p 313.10p 309.77p 312.00p 1177
05/04/2019 311.60p 312.75p 309.60p 311.45p 1785
04/04/2019 317.85p 318.30p 308.90p 311.15p 6221
03/04/2019 314.60p 318.45p 314.60p 317.60p 7746
02/04/2019 311.60p 313.15p 309.44p 311.30p 4860
01/04/2019 310.00p 314.40p 310.00p 310.80p 53307
29/03/2019 308.80p 312.00p 308.80p 308.95p 3421
28/03/2019 303.20p 307.80p 303.20p 307.75p 33431
27/03/2019 318.30p 319.96p 300.70p 301.50p 25824
26/03/2019 310.60p 318.40p 310.25p 315.55p 194732
25/03/2019 308.80p 313.10p 306.70p 312.20p 18563
22/03/2019 313.30p 313.30p 309.45p 312.45p 4252
21/03/2019 315.45p 315.45p 312.90p 312.90p 19824
20/03/2019 312.00p 317.40p 312.00p 314.85p 2437
19/03/2019 308.55p 314.60p 308.55p 312.10p 5581
18/03/2019 312.40p 316.40p 309.25p 310.25p 3154
15/03/2019 313.50p 314.30p 310.40p 313.20p 6424
14/03/2019 308.75p 314.90p 308.20p 311.90p 6885
13/03/2019 308.95p 309.50p 307.20p 308.90p 9603
12/03/2019 311.80p 314.98p 309.60p 311.55p 28566
11/03/2019 309.10p 312.60p 309.10p 311.15p 11431
08/03/2019 308.25p 310.52p 307.00p 308.55p 11161
07/03/2019 310.95p 312.70p 309.15p 311.35p 17606
06/03/2019 313.75p 314.00p 310.20p 311.85p 4609
05/03/2019 313.30p 314.40p 311.40p 312.95p 10649
04/03/2019 314.30p 316.90p 312.27p 314.65p 17400
01/03/2019 317.00p 317.60p 312.50p 314.35p 17724
28/02/2019 320.50p 320.50p 311.10p 315.45p 39696
27/02/2019 304.20p 324.61p 304.20p 322.45p 61081
26/02/2019 284.45p 290.59p 283.75p 287.40p 12731
25/02/2019 282.10p 283.80p 281.40p 283.15p 12102
22/02/2019 279.20p 283.30p 279.20p 281.35p 6799
21/02/2019 284.30p 287.40p 278.30p 278.95p 23427
20/02/2019 287.75p 290.10p 281.60p 286.05p 9873
19/02/2019 295.60p 295.60p 286.20p 288.30p 6462
18/02/2019 299.45p 302.00p 295.70p 296.20p 4968
15/02/2019 302.55p 302.55p 296.40p 298.60p 16786
14/02/2019 307.30p 308.10p 300.70p 300.70p 8869
13/02/2019 306.35p 307.60p 303.80p 306.15p 18384
12/02/2019 294.50p 306.45p 294.50p 306.45p 6872
11/02/2019 288.20p 294.80p 286.40p 294.60p 1538
08/02/2019 290.85p 290.85p 283.20p 286.85p 6160
07/02/2019 288.80p 290.50p 287.38p 288.85p 4936
06/02/2019 290.80p 290.80p 288.45p 290.80p 7817
05/02/2019 282.30p 291.15p 281.80p 291.15p 11400
04/02/2019 279.35p 285.55p 279.35p 282.10p 6442
01/02/2019 284.30p 287.64p 279.90p 279.95p 18462
31/01/2019 284.50p 287.60p 280.70p 281.80p 3216
30/01/2019 289.70p 289.70p 282.50p 283.20p 5037
29/01/2019 291.35p 294.00p 289.70p 292.15p 6105
28/01/2019 290.70p 296.20p 290.10p 290.30p 5477
25/01/2019 289.70p 296.60p 289.70p 291.50p 1578
24/01/2019 289.60p 289.60p 285.70p 286.10p 3364
23/01/2019 288.70p 289.45p 281.00p 289.45p 4407
22/01/2019 284.55p 292.40p 284.55p 290.45p 3544
21/01/2019 278.85p 286.20p 278.85p 285.95p 7392
18/01/2019 282.85p 282.85p 277.98p 278.95p 5382
17/01/2019 279.50p 284.89p 278.81p 280.15p 9201
16/01/2019 273.45p 281.70p 273.45p 280.85p 9497
15/01/2019 271.35p 276.40p 270.80p 272.70p 6958
14/01/2019 267.45p 271.70p 262.00p 270.25p 32025
11/01/2019 279.05p 283.30p 274.90p 275.95p 7740
10/01/2019 275.25p 280.00p 273.20p 275.65p 12455
09/01/2019 276.85p 282.60p 276.20p 277.45p 67702
08/01/2019 265.45p 278.50p 265.45p 275.40p 6305
07/01/2019 261.25p 266.50p 257.50p 265.55p 11430
04/01/2019 247.85p 261.90p 247.30p 261.75p 14244
03/01/2019 251.70p 251.70p 245.70p 245.70p 10461
02/01/2019 241.05p 255.90p 241.05p 254.85p 5609
31/12/2018 242.80p 244.65p 244.65p 244.65p 0
28/12/2018 242.80p 247.30p 242.80p 244.65p 3651
27/12/2018 244.85p 246.31p 242.70p 243.05p 946
24/12/2018 235.50p 242.05p 242.05p 242.05p 0
21/12/2018 235.50p 243.60p 234.10p 242.05p 6909
20/12/2018 256.65p 256.65p 236.80p 239.40p 12705
19/12/2018 255.50p 261.48p 251.90p 259.40p 1078
18/12/2018 256.20p 256.90p 250.10p 254.55p 80482
17/12/2018 253.15p 262.50p 247.60p 254.50p 7262
14/12/2018 248.10p 251.50p 246.94p 250.80p 2526
13/12/2018 255.20p 255.50p 248.50p 249.40p 823
12/12/2018 251.05p 254.70p 247.50p 254.45p 6861
11/12/2018 250.30p 250.90p 246.50p 250.15p 22070
10/12/2018 243.40p 252.60p 241.60p 251.90p 19352
07/12/2018 241.50p 247.00p 241.50p 246.25p 11617
06/12/2018 243.50p 245.46p 239.30p 244.05p 5839
05/12/2018 236.90p 247.40p 236.90p 246.80p 18219

*Close Price adjusted for both dividends and splits