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
19/12/2014 133.00p 133.25p 130.50p 145.13p 0
18/12/2014 131.75p 132.50p 131.00p 145.13p 22691
17/12/2014 129.00p 130.75p 127.77p 145.13p 3060
16/12/2014 126.38p 127.67p 125.38p 145.13p 17836
15/12/2014 129.75p 130.78p 126.38p 145.13p 852
12/12/2014 132.88p 133.27p 131.94p 145.13p 4016
11/12/2014 134.13p 134.50p 133.30p 145.13p 5078
10/12/2014 136.13p 136.13p 134.70p 145.13p 8842
09/12/2014 133.38p 135.83p 133.38p 145.13p 26740
08/12/2014 135.00p 135.00p 133.12p 145.13p 26059
05/12/2014 132.13p 134.75p 131.00p 145.13p 0
04/12/2014 132.50p 133.88p 130.38p 145.13p 0
03/12/2014 132.38p 132.50p 131.13p 145.13p 1809
02/12/2014 129.25p 132.50p 129.25p 145.13p 3573
01/12/2014 127.75p 129.38p 127.63p 145.13p 918
28/11/2014 126.25p 127.75p 126.13p 145.13p 565
27/11/2014 126.25p 127.13p 125.88p 145.13p 8322
26/11/2014 126.88p 126.90p 125.38p 145.13p 11125
25/11/2014 127.38p 128.65p 127.38p 145.13p 11256
24/11/2014 127.88p 128.00p 126.75p 145.13p 1156
21/11/2014 128.00p 128.20p 126.50p 145.13p 49220
20/11/2014 127.00p 128.00p 126.13p 145.13p 0
19/11/2014 128.63p 128.63p 127.13p 145.13p 3257
18/11/2014 129.13p 129.95p 127.63p 145.13p 8200
17/11/2014 126.50p 128.00p 125.94p 145.13p 15848
14/11/2014 131.50p 131.50p 125.85p 145.13p 21468
13/11/2014 132.75p 133.50p 130.40p 145.13p 40373
12/11/2014 137.25p 137.25p 134.88p 145.13p 29480
11/11/2014 137.88p 138.80p 136.50p 145.13p 242
10/11/2014 137.75p 137.88p 137.75p 145.13p 592
07/11/2014 138.25p 139.50p 136.50p 145.13p 0
06/11/2014 137.50p 139.25p 136.70p 145.13p 8996
05/11/2014 137.13p 140.50p 137.10p 145.13p 64344
04/11/2014 136.00p 137.88p 135.63p 145.13p 73970
03/11/2014 137.88p 137.88p 135.63p 145.13p 33
31/10/2014 138.25p 138.25p 136.38p 145.13p 145
30/10/2014 136.25p 137.13p 135.50p 145.13p 7451
29/10/2014 134.75p 136.90p 134.63p 145.13p 8404
28/10/2014 133.25p 134.36p 133.25p 145.13p 1485
27/10/2014 134.88p 134.88p 131.75p 145.13p 8464
24/10/2014 133.75p 134.40p 132.75p 145.13p 29624
23/10/2014 132.25p 134.10p 132.25p 145.13p 37160
22/10/2014 133.13p 133.40p 132.60p 145.13p 149
21/10/2014 132.00p 133.20p 131.13p 145.13p 5130
20/10/2014 134.38p 134.38p 131.38p 145.13p 500
17/10/2014 130.63p 133.35p 129.38p 145.13p 16881
16/10/2014 132.88p 132.88p 128.13p 145.13p 12413
15/10/2014 133.75p 133.92p 132.00p 145.13p 32168
14/10/2014 129.50p 131.25p 128.40p 145.13p 22628
13/10/2014 126.25p 127.00p 125.38p 145.13p 33145
10/10/2014 128.25p 129.38p 127.10p 145.13p 13850
09/10/2014 128.13p 130.25p 127.50p 145.13p 33967
08/10/2014 128.38p 129.00p 127.00p 145.13p 1765
07/10/2014 130.25p 130.50p 128.88p 145.13p 28
06/10/2014 131.75p 132.00p 130.75p 145.13p 9100
03/10/2014 131.13p 131.13p 130.60p 145.13p 33544
02/10/2014 131.00p 131.30p 129.88p 145.13p 3900
01/10/2014 132.13p 133.30p 130.90p 145.13p 46302
30/09/2014 125.75p 130.00p 125.75p 145.13p 46971
29/09/2014 124.88p 125.75p 124.38p 145.13p 8200
26/09/2014 125.13p 125.30p 123.25p 145.13p 1481
25/09/2014 124.88p 125.80p 124.25p 145.13p 17316
24/09/2014 122.75p 123.65p 122.00p 145.13p 2529
23/09/2014 124.25p 124.25p 122.63p 145.13p 7400
22/09/2014 124.38p 125.00p 124.38p 145.13p 6855
19/09/2014 124.88p 126.75p 123.63p 145.13p 0
18/09/2014 125.00p 125.00p 123.25p 145.13p 7084
17/09/2014 125.00p 125.65p 123.63p 145.13p 90362
16/09/2014 124.63p 125.63p 124.25p 145.13p 98406
15/09/2014 127.25p 128.75p 126.30p 145.13p 21305
12/09/2014 128.00p 128.75p 126.70p 145.13p 201844
11/09/2014 128.50p 129.63p 128.30p 145.13p 20196
10/09/2014 129.50p 129.50p 128.10p 145.13p 557
09/09/2014 130.25p 131.00p 129.88p 145.13p 19162
08/09/2014 131.38p 133.50p 131.00p 145.13p 0
05/09/2014 133.63p 136.13p 129.88p 145.13p 0
04/09/2014 132.50p 135.05p 132.50p 145.13p 337
03/09/2014 132.75p 132.75p 131.50p 145.13p 0
02/09/2014 130.00p 132.20p 130.00p 145.13p 1367
01/09/2014 129.63p 130.30p 128.63p 145.13p 910
29/08/2014 127.50p 129.05p 127.50p 145.13p 669
28/08/2014 130.75p 130.75p 128.55p 145.13p 981
27/08/2014 130.75p 131.75p 130.75p 145.13p 10000
26/08/2014 131.38p 134.38p 131.00p 145.13p 0
22/08/2014 132.75p 133.40p 131.50p 145.13p 1436
21/08/2014 131.88p 133.60p 131.88p 145.13p 4686
20/08/2014 134.38p 134.41p 132.00p 145.13p 1622
19/08/2014 134.13p 135.75p 133.25p 145.13p 0
18/08/2014 136.13p 136.13p 132.88p 145.13p 0
15/08/2014 136.75p 137.13p 136.15p 145.13p 538
14/08/2014 136.50p 137.75p 135.10p 145.13p 16345
13/08/2014 136.75p 142.70p 136.75p 145.13p 3958
12/08/2014 138.63p 138.63p 136.63p 145.13p 962
11/08/2014 141.00p 141.00p 139.85p 145.13p 0
08/08/2014 137.25p 139.77p 137.25p 145.13p 2941
07/08/2014 142.38p 143.15p 141.63p 145.13p 5183
06/08/2014 141.50p 142.04p 140.63p 145.13p 78636
05/08/2014 142.13p 145.13p 141.88p 145.13p 0
04/08/2014 142.75p 143.25p 141.88p 145.13p 3761
01/08/2014 142.75p 142.75p 140.60p 145.13p 69
31/07/2014 145.38p 145.38p 142.40p 145.13p 2140
30/07/2014 145.13p 145.98p 144.50p 145.13p 75256
29/07/2014 143.38p 145.63p 143.38p 145.13p 15061
28/07/2014 144.75p 144.75p 142.80p 145.13p 830
25/07/2014 145.50p 145.50p 144.50p 145.13p 2260
24/07/2014 144.88p 145.88p 144.75p 145.13p 26928
23/07/2014 148.50p 150.88p 143.25p 145.13p 0
22/07/2014 149.88p 150.57p 149.25p 145.13p 3246
21/07/2014 147.00p 150.00p 145.13p 145.13p 0
18/07/2014 148.88p 150.00p 148.13p 145.13p 977540
17/07/2014 150.63p 151.00p 149.00p 145.13p 12904
16/07/2014 146.25p 151.65p 146.25p 145.13p 65014
15/07/2014 149.13p 150.50p 145.13p 145.13p 0
14/07/2014 150.13p 150.50p 145.13p 145.13p 0
11/07/2014 147.38p 150.00p 147.38p 145.13p 30000
10/07/2014 150.25p 150.25p 146.50p 145.13p 63989
09/07/2014 152.63p 152.63p 150.70p 145.13p 1383
08/07/2014 151.88p 153.13p 151.88p 145.13p 390
07/07/2014 153.38p 153.38p 151.65p 145.13p 802
04/07/2014 153.75p 153.75p 152.38p 145.13p 58
03/07/2014 154.75p 154.75p 153.70p 145.13p 40
02/07/2014 154.50p 158.13p 145.13p 145.13p 0
01/07/2014 156.50p 158.13p 145.13p 145.13p 0
30/06/2014 156.50p 156.50p 156.00p 145.13p 74
27/06/2014 154.63p 155.88p 154.13p 145.13p 175
26/06/2014 155.25p 155.25p 154.00p 145.13p 150
25/06/2014 157.75p 162.13p 145.13p 145.13p 0
24/06/2014 158.50p 159.25p 157.13p 145.13p 387
23/06/2014 160.88p 164.25p 145.13p 145.13p 0
20/06/2014 161.00p 161.25p 160.50p 145.13p 19600
19/06/2014 160.50p 161.50p 159.63p 145.13p 460
18/06/2014 157.25p 160.90p 157.25p 145.13p 624
17/06/2014 152.38p 154.65p 152.13p 145.13p 465
16/06/2014 148.38p 150.35p 148.38p 145.13p 246
13/06/2014 148.75p 151.38p 145.13p 145.13p 0
12/06/2014 147.88p 151.38p 145.13p 145.13p 0
11/06/2014 150.00p 151.38p 145.13p 145.13p 0
10/06/2014 148.25p 151.38p 148.25p 145.13p 279
09/06/2014 148.50p 149.63p 145.13p 145.13p 0
06/06/2014 148.13p 149.63p 147.25p 145.13p 4253
05/06/2014 148.00p 148.00p 147.91p 145.13p 4884
04/06/2014 147.63p 148.37p 146.75p 145.13p 7938
03/06/2014 148.88p 148.88p 147.00p 145.13p 8381
02/06/2014 146.38p 149.60p 143.41p 145.13p 123331
30/05/2014 151.00p 151.38p 143.88p 145.13p 0
29/05/2014 150.50p 151.38p 143.88p 145.13p 0
28/05/2014 149.00p 150.50p 143.88p 145.13p 0
27/05/2014 148.50p 148.50p 143.88p 145.13p 0
23/05/2014 148.50p 148.50p 143.88p 145.13p 0
22/05/2014 148.25p 148.26p 143.88p 145.13p 0
21/05/2014 147.25p 148.26p 143.88p 145.13p 0
20/05/2014 148.25p 148.26p 146.38p 145.13p 64546
19/05/2014 146.63p 148.13p 143.88p 145.13p 0
16/05/2014 145.75p 147.38p 143.88p 145.13p 0
15/05/2014 145.50p 147.38p 145.00p 145.13p 716
14/05/2014 144.88p 145.25p 144.88p 145.13p 76
13/05/2014 145.75p 145.75p 143.88p 145.00p 1391
12/05/2014 141.50p 145.25p 139.75p 145.25p 0
09/05/2014 141.13p 141.60p 139.75p 139.75p 50
08/05/2014 141.38p 141.38p 139.38p 139.50p 0
07/05/2014 140.75p 141.10p 139.38p 139.38p 590
06/05/2014 137.75p 140.90p 137.75p 139.50p 6665
02/05/2014 129.38p 135.35p 129.38p 131.88p 4425
01/05/2014 130.75p 131.88p 129.13p 131.88p 0
30/04/2014 129.13p 130.75p 129.13p 131.88p 4876
29/04/2014 130.50p 131.75p 129.25p 131.88p 16519
28/04/2014 132.25p 132.25p 129.25p 131.88p 3875
25/04/2014 131.75p 134.50p 131.13p 131.88p 0
24/04/2014 134.50p 134.50p 132.53p 132.63p 1779
23/04/2014 133.25p 134.13p 131.75p 133.50p 0
22/04/2014 131.75p 133.00p 131.75p 133.00p 500
17/04/2014 130.50p 131.75p 129.50p 131.75p 0
16/04/2014 130.50p 131.60p 130.18p 131.13p 40092
15/04/2014 132.50p 132.50p 129.60p 130.13p 1463
14/04/2014 132.50p 134.75p 128.38p 130.50p 0
11/04/2014 134.50p 134.75p 133.10p 133.25p 6047
10/04/2014 135.75p 135.75p 131.75p 134.25p 0
09/04/2014 134.50p 135.63p 134.50p 134.50p 257
08/04/2014 135.50p 135.93p 133.63p 133.63p 62355
07/04/2014 135.25p 136.30p 134.50p 134.50p 342
04/04/2014 135.50p 136.60p 134.63p 134.63p 59359
03/04/2014 135.88p 139.25p 134.13p 134.13p 206
02/04/2014 135.25p 135.60p 131.75p 134.88p 0
01/04/2014 133.50p 135.60p 133.50p 134.13p 4231
31/03/2014 134.50p 135.63p 129.13p 133.63p 0
28/03/2014 129.13p 135.30p 129.13p 133.63p 52617
27/03/2014 126.63p 128.25p 126.63p 128.25p 679
26/03/2014 125.88p 127.63p 125.88p 127.00p 375
25/03/2014 125.13p 126.35p 125.00p 126.13p 21632
24/03/2014 126.13p 129.38p 125.13p 126.25p 0
21/03/2014 127.88p 127.88p 127.51p 127.88p 28301
20/03/2014 128.63p 128.63p 126.50p 127.38p 522
19/03/2014 128.63p 129.00p 127.00p 129.00p 1508
18/03/2014 127.88p 128.80p 127.05p 128.50p 2085
17/03/2014 126.63p 128.13p 126.50p 128.13p 3558
14/03/2014 126.00p 127.63p 126.00p 127.63p 2081
13/03/2014 128.13p 128.89p 127.70p 127.88p 248
12/03/2014 128.63p 130.63p 126.88p 127.88p 0
11/03/2014 130.25p 130.25p 129.25p 129.25p 2861
10/03/2014 130.25p 130.43p 130.25p 130.38p 1999

*Close Price adjusted for both dividends and splits