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
04/12/2018 237.90p 242.79p 237.90p 240.30p 10603
03/12/2018 235.05p 239.57p 235.05p 237.25p 4505
30/11/2018 235.65p 235.65p 230.35p 230.35p 1066
29/11/2018 228.45p 237.70p 228.45p 235.50p 49780
28/11/2018 233.30p 233.30p 226.77p 227.85p 44492
27/11/2018 238.50p 241.60p 232.10p 234.20p 10816
26/11/2018 252.75p 252.75p 234.20p 237.70p 37625
23/11/2018 248.00p 252.05p 243.80p 251.05p 3984
22/11/2018 243.55p 248.21p 241.90p 246.70p 3614
21/11/2018 243.95p 243.95p 234.60p 242.20p 6828
20/11/2018 258.80p 258.80p 237.66p 244.30p 188455
19/11/2018 264.70p 271.30p 258.50p 259.35p 36299
16/11/2018 260.65p 265.60p 259.20p 263.60p 6247
15/11/2018 280.20p 280.20p 256.80p 258.35p 2111
14/11/2018 275.05p 278.80p 267.70p 269.10p 3292
13/11/2018 280.25p 282.70p 278.30p 280.25p 15401
12/11/2018 288.15p 288.90p 280.10p 281.60p 5737
09/11/2018 279.75p 288.30p 279.20p 285.85p 3258
08/11/2018 277.10p 285.30p 277.10p 281.30p 6339
07/11/2018 281.85p 281.85p 274.20p 275.10p 40507
06/11/2018 283.35p 283.35p 279.10p 279.80p 3170
05/11/2018 282.40p 284.90p 279.60p 281.25p 12123
02/11/2018 278.35p 287.20p 278.35p 283.65p 938
01/11/2018 276.80p 281.70p 272.20p 277.20p 1404
31/10/2018 277.10p 282.70p 277.10p 281.70p 45622
30/10/2018 275.40p 276.30p 271.90p 274.50p 6579
29/10/2018 271.25p 275.40p 271.25p 273.75p 1498
26/10/2018 269.00p 277.50p 266.60p 270.85p 12050
25/10/2018 271.20p 272.60p 268.10p 269.80p 35513
24/10/2018 274.40p 276.60p 270.10p 274.85p 33896
23/10/2018 278.00p 279.05p 272.70p 274.40p 10170
22/10/2018 283.60p 284.00p 280.40p 283.10p 5339
19/10/2018 281.15p 284.75p 279.25p 282.05p 9708
18/10/2018 274.55p 284.16p 274.55p 283.30p 48943
17/10/2018 280.35p 281.30p 271.35p 272.00p 38842
16/10/2018 267.85p 281.90p 267.85p 279.05p 4200
15/10/2018 278.45p 280.00p 267.65p 267.65p 60592
12/10/2018 267.55p 275.90p 267.55p 275.90p 33773
11/10/2018 257.15p 267.70p 257.15p 266.75p 8792
10/10/2018 270.85p 270.85p 262.50p 262.50p 4348
09/10/2018 278.25p 278.25p 253.20p 270.10p 75862
08/10/2018 295.50p 295.50p 264.50p 273.25p 87443
05/10/2018 296.40p 297.90p 295.40p 297.35p 15687
04/10/2018 311.20p 311.20p 295.40p 296.30p 9409
03/10/2018 312.45p 313.40p 309.82p 312.55p 512
02/10/2018 313.00p 313.00p 311.85p 312.70p 8862
01/10/2018 312.75p 315.25p 310.15p 314.45p 12216
28/09/2018 315.50p 315.50p 312.65p 312.70p 1453
27/09/2018 317.10p 317.30p 315.05p 315.60p 1731
26/09/2018 320.30p 320.30p 316.20p 316.80p 5305
25/09/2018 317.50p 320.35p 317.50p 317.50p 621
24/09/2018 318.95p 318.95p 317.30p 318.15p 121382
21/09/2018 317.50p 322.85p 317.15p 320.75p 8872
20/09/2018 316.35p 317.20p 314.00p 316.35p 120135
19/09/2018 316.75p 318.75p 315.55p 316.75p 478885
18/09/2018 322.65p 323.20p 315.20p 315.80p 34306
17/09/2018 328.75p 329.60p 323.10p 324.70p 30480
14/09/2018 330.20p 330.20p 327.85p 330.20p 234327
13/09/2018 330.60p 333.10p 329.50p 331.00p 26733
12/09/2018 329.40p 331.98p 329.40p 329.40p 212390
11/09/2018 328.10p 328.95p 326.82p 328.10p 2106
10/09/2018 333.55p 333.55p 327.20p 329.65p 238
07/09/2018 332.55p 333.50p 332.10p 332.55p 6004
06/09/2018 329.25p 331.98p 329.25p 329.25p 60262
05/09/2018 334.50p 335.58p 330.02p 330.70p 3321
04/09/2018 343.05p 343.05p 335.35p 335.35p 2960
03/09/2018 332.45p 340.20p 332.45p 339.55p 7825
31/08/2018 333.65p 334.80p 333.10p 333.65p 130
30/08/2018 331.80p 335.15p 331.75p 331.75p 10267
29/08/2018 336.50p 336.50p 332.75p 332.75p 39125
28/08/2018 337.30p 337.30p 334.70p 337.30p 4682
24/08/2018 333.05p 333.05p 327.44p 328.85p 55505
23/08/2018 329.80p 335.20p 329.30p 332.70p 15991
22/08/2018 318.65p 334.01p 318.65p 329.05p 6297
21/08/2018 307.35p 307.90p 307.35p 307.35p 41541
20/08/2018 314.10p 314.10p 304.55p 304.55p 8507
17/08/2018 321.35p 321.35p 280.00p 314.20p 713209
16/08/2018 312.45p 321.00p 312.45p 319.55p 21030
15/08/2018 323.65p 323.65p 310.32p 311.00p 21727
14/08/2018 325.05p 335.60p 323.30p 324.90p 17139
13/08/2018 303.35p 322.30p 302.30p 321.10p 22735
10/08/2018 300.15p 305.90p 300.15p 304.15p 12089
09/08/2018 307.15p 311.90p 305.10p 307.70p 4254
08/08/2018 313.75p 313.75p 309.00p 310.10p 252
07/08/2018 316.55p 316.55p 315.30p 316.55p 3058
06/08/2018 316.85p 317.20p 316.85p 316.85p 1431
03/08/2018 314.30p 317.45p 313.68p 316.05p 4751
02/08/2018 307.85p 312.80p 307.85p 312.30p 5543
01/08/2018 304.40p 309.80p 304.40p 309.80p 2816
31/07/2018 311.55p 311.55p 302.40p 302.80p 1460
30/07/2018 308.60p 309.20p 308.00p 308.20p 2619
27/07/2018 309.55p 309.90p 308.99p 309.55p 4368
26/07/2018 306.85p 310.40p 306.85p 309.90p 2203
25/07/2018 303.55p 306.38p 303.01p 303.55p 3422
24/07/2018 303.55p 306.30p 302.92p 303.90p 8732
23/07/2018 302.55p 303.00p 301.45p 302.40p 55
20/07/2018 303.45p 305.50p 301.88p 303.45p 94707
19/07/2018 299.65p 303.60p 299.07p 302.80p 7930
18/07/2018 297.80p 301.45p 297.70p 297.75p 22115
17/07/2018 292.45p 298.00p 292.45p 295.80p 28173
16/07/2018 289.30p 292.75p 289.30p 292.75p 18726
13/07/2018 291.90p 292.30p 288.80p 291.40p 35988
12/07/2018 289.20p 292.60p 287.40p 290.05p 161983
11/07/2018 292.55p 292.55p 286.05p 286.45p 714
10/07/2018 294.75p 296.90p 294.75p 294.75p 1335
09/07/2018 295.40p 296.20p 294.85p 295.15p 4019
06/07/2018 294.30p 298.20p 289.90p 294.30p 1503
05/07/2018 292.20p 294.68p 292.20p 292.55p 13446
04/07/2018 294.30p 295.60p 290.95p 290.95p 2330
03/07/2018 291.70p 292.71p 289.85p 292.60p 3721
02/07/2018 288.75p 290.40p 288.75p 288.75p 32595
29/06/2018 287.65p 292.50p 287.65p 291.75p 22056
28/06/2018 291.75p 291.75p 283.50p 284.65p 14156
27/06/2018 288.05p 292.50p 283.30p 290.05p 34623
26/06/2018 290.55p 291.00p 289.40p 290.70p 45616
25/06/2018 294.15p 294.70p 291.15p 291.15p 1497
22/06/2018 292.30p 295.00p 292.30p 294.45p 1589
21/06/2018 290.55p 293.85p 290.55p 293.55p 34095
20/06/2018 288.60p 290.90p 287.10p 288.65p 21360
19/06/2018 281.35p 286.05p 281.35p 284.35p 45762
18/06/2018 283.20p 286.60p 282.26p 282.40p 20614
15/06/2018 281.50p 284.60p 280.50p 281.80p 235879
14/06/2018 262.55p 282.00p 262.55p 280.35p 125708
13/06/2018 249.20p 253.50p 249.20p 252.70p 704
12/06/2018 248.30p 249.80p 248.30p 249.10p 2321
11/06/2018 246.35p 249.15p 243.85p 247.10p 2521
08/06/2018 248.55p 248.55p 245.60p 245.60p 12265
07/06/2018 251.70p 251.87p 249.50p 251.10p 5611
06/06/2018 247.65p 251.36p 247.00p 250.45p 986
05/06/2018 246.15p 249.10p 249.10p 249.10p 0
04/06/2018 246.15p 249.10p 246.15p 249.10p 17447
01/06/2018 242.55p 246.60p 242.55p 245.30p 23348
31/05/2018 244.65p 245.18p 243.00p 244.65p 14267
30/05/2018 240.80p 245.00p 240.44p 243.50p 15399
29/05/2018 241.75p 241.75p 240.70p 241.75p 15516
25/05/2018 241.50p 245.50p 241.50p 244.20p 11791
24/05/2018 239.25p 242.30p 239.25p 242.30p 8663
23/05/2018 239.20p 239.20p 237.60p 238.80p 24344
22/05/2018 241.50p 241.99p 239.00p 241.35p 24406
21/05/2018 242.90p 242.90p 242.90p 242.90p 0
18/05/2018 242.90p 243.25p 220.00p 242.90p 324923
17/05/2018 243.30p 243.68p 241.80p 243.20p 27249
16/05/2018 246.65p 246.65p 236.71p 244.05p 26523
15/05/2018 246.85p 248.58p 245.28p 246.55p 34111
14/05/2018 245.95p 248.30p 245.00p 247.80p 62815
11/05/2018 242.55p 245.00p 245.00p 245.00p 0
10/05/2018 242.55p 245.00p 245.00p 245.00p 0
09/05/2018 242.55p 245.30p 242.55p 245.00p 317382
08/05/2018 244.25p 244.25p 241.55p 241.55p 31970
04/05/2018 236.50p 241.10p 236.50p 239.45p 21343
03/05/2018 235.15p 237.10p 235.15p 235.15p 82912
02/05/2018 227.70p 236.99p 227.70p 234.90p 22476
01/05/2018 216.90p 221.85p 216.90p 221.65p 3834
30/04/2018 217.30p 217.80p 216.00p 216.25p 16174
27/04/2018 210.75p 215.05p 215.05p 215.05p 0
26/04/2018 210.75p 215.65p 210.75p 215.05p 20656
25/04/2018 212.50p 212.50p 210.00p 210.20p 1296
24/04/2018 212.95p 214.50p 211.60p 211.60p 7027
23/04/2018 211.65p 212.50p 211.65p 212.15p 1818
20/04/2018 211.90p 211.90p 210.20p 210.45p 9726
19/04/2018 213.65p 213.65p 210.85p 211.90p 613
18/04/2018 214.40p 214.90p 213.90p 213.90p 600
17/04/2018 209.90p 212.60p 209.90p 212.05p 7386
16/04/2018 209.15p 211.35p 209.15p 211.35p 1129
13/04/2018 209.65p 209.90p 207.80p 209.65p 15543
12/04/2018 203.77p 208.90p 202.73p 208.10p 10683
11/04/2018 204.90p 204.90p 201.80p 202.73p 10983
10/04/2018 204.40p 204.82p 204.10p 204.40p 3104
09/04/2018 203.07p 205.73p 200.02p 203.02p 78
06/04/2018 204.60p 204.75p 202.43p 202.43p 316
05/04/2018 205.65p 205.65p 204.30p 205.65p 63765
04/04/2018 210.25p 210.25p 201.80p 203.38p 27941
03/04/2018 213.65p 213.90p 212.20p 213.90p 7780
29/03/2018 212.20p 212.20p 212.20p 212.20p 0
28/03/2018 212.20p 212.20p 211.50p 212.20p 4863
27/03/2018 211.75p 213.90p 211.75p 213.90p 2396
26/03/2018 213.20p 213.90p 213.20p 213.20p 48
23/03/2018 212.55p 214.40p 212.55p 213.95p 1015
22/03/2018 217.85p 217.85p 214.31p 215.40p 523
21/03/2018 220.90p 220.90p 217.96p 218.20p 3611
20/03/2018 221.00p 221.00p 219.50p 220.95p 3203
19/03/2018 221.40p 221.40p 219.94p 221.40p 2682
16/03/2018 223.45p 223.45p 221.84p 223.25p 4835
15/03/2018 222.20p 223.40p 220.00p 222.30p 9392
14/03/2018 220.35p 223.70p 220.35p 223.70p 19411
13/03/2018 223.30p 226.00p 220.75p 222.95p 20000
12/03/2018 220.30p 222.25p 219.88p 222.25p 2719
09/03/2018 218.10p 220.55p 218.10p 220.50p 14868
08/03/2018 212.30p 217.50p 212.30p 217.00p 2590
07/03/2018 208.50p 212.10p 207.50p 210.50p 3771
06/03/2018 209.60p 209.60p 208.90p 209.60p 2755
05/03/2018 206.25p 208.70p 206.25p 208.70p 1247
02/03/2018 206.00p 206.20p 205.00p 206.00p 50261
01/03/2018 212.00p 212.00p 208.10p 209.05p 510
28/02/2018 212.40p 216.15p 209.95p 212.40p 10958
27/02/2018 218.10p 218.10p 215.01p 215.80p 1339
26/02/2018 215.50p 218.10p 215.50p 218.10p 11829
23/02/2018 213.15p 215.40p 213.15p 213.40p 1148
22/02/2018 210.10p 214.80p 210.10p 212.90p 1343
21/02/2018 210.35p 210.80p 208.60p 210.35p 11162

*Close Price adjusted for both dividends and splits