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
20/02/2018 208.50p 212.00p 208.50p 210.95p 8283
19/02/2018 212.45p 215.55p 208.10p 208.10p 1333
16/02/2018 209.25p 212.50p 209.25p 211.75p 14843
15/02/2018 206.75p 209.40p 206.75p 209.30p 1173
14/02/2018 197.80p 206.25p 197.80p 206.25p 8209
13/02/2018 199.70p 200.50p 197.35p 197.60p 10764
12/02/2018 194.57p 201.00p 192.70p 201.00p 6492
09/02/2018 197.40p 197.40p 192.10p 192.73p 1436
08/02/2018 200.55p 202.95p 198.13p 199.45p 9655
07/02/2018 199.63p 203.63p 195.95p 201.43p 0
06/02/2018 191.30p 198.30p 191.30p 195.95p 8473
05/02/2018 195.13p 197.55p 193.45p 196.95p 3
02/02/2018 201.27p 201.27p 196.25p 196.32p 1626
01/02/2018 203.32p 205.80p 203.32p 203.82p 1513
31/01/2018 197.98p 204.99p 197.98p 202.07p 4832
30/01/2018 198.52p 200.70p 196.45p 196.70p 3177
29/01/2018 200.60p 203.75p 197.20p 201.15p 40046
26/01/2018 198.90p 201.70p 197.95p 200.65p 1176
25/01/2018 199.77p 201.20p 199.10p 199.68p 5965
24/01/2018 200.55p 200.55p 199.55p 200.55p 97
23/01/2018 202.73p 202.73p 199.00p 200.25p 7961
22/01/2018 202.93p 203.00p 202.60p 202.93p 2354
19/01/2018 199.23p 203.48p 199.23p 203.48p 593
18/01/2018 198.38p 202.30p 198.38p 201.57p 210
17/01/2018 197.70p 199.45p 197.70p 197.70p 2858
16/01/2018 198.00p 200.65p 196.07p 198.00p 7715
15/01/2018 200.50p 203.75p 195.55p 197.98p 14836
12/01/2018 201.05p 201.50p 198.85p 201.48p 1687
11/01/2018 207.15p 207.30p 200.70p 200.70p 2499
10/01/2018 210.45p 210.45p 206.70p 207.75p 105848
09/01/2018 209.85p 212.51p 209.80p 210.50p 39344
08/01/2018 210.65p 211.90p 207.05p 210.65p 0
05/01/2018 205.50p 210.90p 205.50p 209.35p 8871
04/01/2018 204.60p 205.60p 204.60p 204.65p 308
03/01/2018 200.27p 204.60p 200.27p 203.32p 3227
02/01/2018 201.05p 201.05p 199.27p 199.27p 28399
29/12/2017 200.50p 201.88p 200.30p 200.50p 2409
28/12/2017 200.50p 201.20p 200.00p 200.50p 11296
27/12/2017 200.38p 201.59p 198.70p 200.38p 28654
22/12/2017 197.25p 199.63p 197.25p 199.63p 1036
21/12/2017 196.75p 198.70p 195.70p 196.75p 13651
20/12/2017 198.88p 199.50p 195.30p 196.63p 12023
19/12/2017 196.50p 199.50p 195.80p 197.75p 25306
18/12/2017 196.38p 198.40p 195.00p 195.00p 171649
15/12/2017 199.88p 199.88p 194.40p 196.25p 35788
14/12/2017 200.50p 203.00p 197.75p 199.88p 51914
13/12/2017 198.13p 203.10p 198.13p 201.88p 193921
12/12/2017 198.88p 198.88p 197.55p 198.13p 22276
11/12/2017 197.38p 201.20p 196.45p 198.88p 92117
08/12/2017 198.38p 199.30p 197.55p 198.25p 58429
07/12/2017 196.88p 198.90p 195.70p 196.00p 10850
06/12/2017 195.38p 197.10p 193.90p 195.50p 79262
05/12/2017 198.38p 198.92p 195.66p 197.13p 49932
04/12/2017 199.50p 201.70p 197.20p 198.25p 35001
01/12/2017 196.75p 200.00p 196.19p 198.75p 91145
30/11/2017 198.75p 198.75p 195.60p 197.00p 89733
29/11/2017 201.88p 203.40p 196.90p 200.13p 108102
28/11/2017 206.38p 208.30p 206.38p 206.63p 111314
27/11/2017 208.88p 209.10p 205.46p 208.38p 46085
24/11/2017 212.38p 212.38p 208.40p 209.25p 39383
23/11/2017 215.00p 215.00p 211.31p 212.63p 33562
22/11/2017 213.25p 217.10p 213.25p 215.63p 34403
21/11/2017 213.00p 213.40p 211.10p 212.63p 86906
20/11/2017 209.63p 214.50p 209.20p 214.38p 34291
17/11/2017 211.88p 213.00p 210.91p 211.88p 31761
16/11/2017 204.50p 212.30p 204.50p 210.50p 172437
15/11/2017 202.38p 202.50p 199.30p 200.00p 38433
14/11/2017 202.75p 204.90p 201.71p 202.75p 82350
13/11/2017 203.13p 203.40p 201.10p 202.00p 15498
10/11/2017 203.25p 205.85p 202.90p 203.63p 34282
09/11/2017 208.13p 210.60p 204.70p 206.25p 22470
08/11/2017 210.50p 212.40p 208.90p 210.75p 53558
07/11/2017 210.00p 211.70p 209.60p 210.00p 88769
06/11/2017 208.13p 213.00p 208.13p 210.75p 94836
03/11/2017 202.88p 209.30p 202.88p 207.00p 62349
02/11/2017 209.63p 209.70p 200.20p 201.38p 116751
01/11/2017 212.50p 214.50p 210.61p 212.50p 56409
31/10/2017 209.88p 212.70p 209.80p 211.88p 61978
30/10/2017 207.75p 209.70p 206.20p 209.63p 42702
27/10/2017 204.63p 209.20p 204.63p 209.13p 163247
26/10/2017 203.50p 204.09p 201.20p 203.13p 31968
25/10/2017 203.13p 203.80p 201.80p 202.38p 27794
24/10/2017 203.63p 203.75p 202.39p 203.75p 41071
23/10/2017 204.25p 204.30p 203.50p 204.25p 25186
20/10/2017 203.00p 205.30p 203.00p 204.75p 139416
19/10/2017 206.38p 206.38p 201.99p 203.75p 48345
18/10/2017 205.63p 209.00p 205.50p 208.00p 24404
17/10/2017 208.25p 209.10p 204.20p 205.88p 63067
16/10/2017 206.63p 208.90p 206.63p 207.13p 13328
13/10/2017 208.00p 209.88p 205.63p 208.00p 30211
12/10/2017 210.38p 212.13p 206.75p 209.25p 26938
11/10/2017 210.50p 212.00p 208.00p 208.50p 91044
10/10/2017 211.88p 214.00p 207.63p 210.38p 45481
09/10/2017 213.50p 216.25p 209.75p 212.38p 93050
06/10/2017 211.75p 221.25p 211.75p 214.88p 51317
05/10/2017 226.63p 229.50p 216.50p 221.25p 100487
04/10/2017 226.50p 229.38p 224.00p 227.13p 153520
03/10/2017 224.00p 226.00p 219.50p 224.00p 100936
02/10/2017 216.75p 220.00p 216.13p 219.50p 5533
29/09/2017 216.00p 217.50p 214.00p 216.13p 27409
28/09/2017 215.13p 216.25p 213.50p 215.13p 25040
27/09/2017 217.00p 218.38p 212.38p 216.25p 8951
26/09/2017 214.50p 217.00p 214.50p 217.00p 30255
25/09/2017 213.38p 216.38p 213.38p 216.38p 42055
22/09/2017 213.25p 215.75p 212.63p 215.63p 44124
21/09/2017 217.50p 219.38p 212.13p 214.88p 28700
20/09/2017 215.63p 217.63p 215.25p 215.63p 59815
19/09/2017 216.13p 218.00p 214.50p 216.13p 83548
18/09/2017 214.63p 216.50p 213.38p 214.63p 86700
15/09/2017 215.63p 218.13p 212.00p 213.38p 85967
14/09/2017 214.75p 216.75p 213.63p 214.75p 70724
13/09/2017 215.38p 217.63p 213.63p 215.38p 69930
12/09/2017 216.88p 218.38p 213.75p 216.88p 18383
11/09/2017 214.13p 216.75p 213.25p 216.75p 115099
08/09/2017 213.25p 215.38p 212.38p 213.25p 28582
07/09/2017 207.88p 214.00p 207.50p 212.88p 70338
06/09/2017 210.13p 211.88p 205.13p 207.50p 59072
05/09/2017 207.38p 209.88p 207.38p 209.88p 96434
04/09/2017 209.75p 211.88p 207.13p 209.75p 74215
01/09/2017 208.38p 210.75p 206.88p 210.75p 6200
31/08/2017 206.88p 208.25p 205.38p 206.88p 81997
30/08/2017 206.63p 207.63p 203.63p 206.63p 14378
29/08/2017 210.00p 211.88p 203.63p 204.75p 57101
25/08/2017 212.88p 214.88p 209.25p 210.75p 25970
24/08/2017 213.38p 215.00p 210.88p 213.38p 15432
23/08/2017 208.25p 212.63p 208.00p 212.38p 125795
22/08/2017 205.75p 208.50p 205.75p 208.00p 6101
21/08/2017 204.38p 206.50p 203.00p 206.50p 10978
18/08/2017 199.13p 207.75p 199.13p 205.63p 60733
17/08/2017 199.75p 202.50p 188.63p 200.00p 157914
16/08/2017 186.50p 188.75p 185.50p 188.63p 9502
15/08/2017 185.50p 186.75p 183.75p 185.50p 16726
14/08/2017 183.88p 185.75p 182.50p 183.75p 21219
11/08/2017 184.88p 187.00p 181.38p 182.50p 55173
10/08/2017 189.13p 191.00p 184.13p 186.63p 31295
09/08/2017 188.88p 190.75p 187.50p 188.88p 2241
08/08/2017 188.50p 190.38p 187.13p 188.50p 5171
07/08/2017 190.25p 192.25p 187.50p 190.25p 33037
04/08/2017 191.13p 192.63p 188.88p 190.88p 33911
03/08/2017 191.50p 191.75p 188.75p 190.88p 22949
02/08/2017 192.25p 192.88p 187.13p 190.13p 14316
01/08/2017 192.00p 193.38p 188.38p 189.63p 29716
31/07/2017 190.00p 192.75p 189.63p 192.75p 31566
28/07/2017 191.88p 194.25p 188.50p 189.63p 11524
27/07/2017 191.00p 193.38p 190.38p 191.00p 14413
26/07/2017 188.25p 192.25p 188.25p 190.38p 11794
25/07/2017 188.88p 190.88p 188.13p 190.88p 17050
24/07/2017 189.50p 190.88p 187.63p 189.50p 26297
21/07/2017 190.63p 191.75p 188.13p 190.63p 25812
20/07/2017 195.88p 197.38p 188.00p 190.88p 38970
19/07/2017 194.00p 196.63p 194.00p 196.50p 31169
18/07/2017 194.88p 196.63p 192.75p 194.75p 14966
17/07/2017 194.50p 196.13p 193.13p 194.50p 11254
14/07/2017 193.88p 195.00p 192.38p 193.88p 166406
13/07/2017 194.00p 195.63p 191.38p 194.00p 45337
12/07/2017 190.25p 193.63p 190.13p 192.88p 12232
11/07/2017 192.50p 194.13p 188.50p 190.13p 23192
10/07/2017 191.38p 192.75p 188.75p 191.38p 42685
07/07/2017 188.75p 190.75p 188.75p 188.75p 13942
06/07/2017 191.38p 192.88p 187.00p 188.88p 23142
05/07/2017 190.00p 191.38p 189.25p 190.00p 13773
04/07/2017 189.38p 191.88p 188.38p 189.38p 56356
03/07/2017 189.75p 191.88p 189.13p 191.88p 20465
30/06/2017 190.50p 193.38p 188.13p 190.13p 90810
29/06/2017 197.38p 199.13p 151.38p 193.25p 23579
28/06/2017 197.63p 199.75p 193.25p 195.25p 7478
27/06/2017 202.88p 204.75p 196.25p 198.25p 22825
26/06/2017 201.63p 204.00p 201.00p 203.88p 71719
23/06/2017 201.00p 202.88p 199.88p 201.00p 18760
22/06/2017 203.13p 204.63p 199.63p 200.50p 0
21/06/2017 201.13p 203.25p 200.50p 201.13p 0
20/06/2017 203.38p 205.13p 199.38p 201.13p 0
19/06/2017 203.50p 204.88p 201.25p 203.50p 0
16/06/2017 201.25p 203.40p 201.25p 201.25p 215420
15/06/2017 203.13p 203.13p 199.50p 200.38p 25398
14/06/2017 202.50p 204.20p 201.90p 202.50p 39456
13/06/2017 203.50p 204.20p 201.60p 203.50p 41145
12/06/2017 208.00p 208.00p 201.40p 201.63p 45094
09/06/2017 204.38p 208.13p 204.38p 206.50p 86351
08/06/2017 204.25p 204.45p 203.20p 204.25p 37252
07/06/2017 203.00p 204.80p 203.00p 203.00p 119572
06/06/2017 203.63p 205.10p 203.20p 203.63p 53117
05/06/2017 204.63p 204.63p 204.60p 204.63p 18200
02/06/2017 203.63p 204.61p 203.63p 203.63p 1406
01/06/2017 201.75p 203.20p 201.75p 201.75p 73115
31/05/2017 199.00p 204.61p 199.00p 202.88p 75456
30/05/2017 195.25p 199.30p 195.25p 197.50p 59822
26/05/2017 195.25p 195.25p 195.20p 195.25p 25400
25/05/2017 195.25p 196.50p 195.25p 195.25p 0
24/05/2017 194.25p 196.50p 194.25p 196.50p 26414
23/05/2017 192.75p 194.30p 189.90p 193.00p 76356
22/05/2017 195.25p 195.70p 194.80p 195.25p 10231
19/05/2017 194.50p 195.60p 194.50p 194.50p 45099
18/05/2017 192.38p 194.50p 192.00p 192.38p 61082
17/05/2017 195.38p 195.60p 192.81p 193.13p 44960
16/05/2017 196.50p 197.40p 195.50p 195.88p 32565
15/05/2017 196.13p 196.75p 195.10p 196.13p 13359
12/05/2017 196.50p 196.50p 195.88p 196.50p 0
11/05/2017 196.38p 197.76p 195.60p 195.88p 13365
10/05/2017 195.75p 196.80p 194.60p 195.75p 18450

*Close Price adjusted for both dividends and splits