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
22/07/2016 121.38p 121.80p 121.38p 121.38p 7518
21/07/2016 122.13p 122.13p 120.65p 121.25p 9609
20/07/2016 121.00p 121.70p 121.00p 121.25p 15381
19/07/2016 121.00p 121.00p 120.53p 120.75p 6750
18/07/2016 120.50p 121.75p 120.50p 121.25p 0
15/07/2016 122.38p 122.38p 119.75p 120.50p 12457
14/07/2016 123.88p 123.88p 123.10p 123.50p 8257
13/07/2016 121.13p 123.50p 121.13p 123.50p 3426
12/07/2016 123.50p 124.63p 122.25p 123.25p 0
11/07/2016 123.50p 123.50p 123.05p 123.50p 1756
08/07/2016 122.13p 123.00p 120.88p 122.13p 0
07/07/2016 121.63p 121.80p 121.25p 121.25p 32303
06/07/2016 121.00p 121.00p 118.30p 118.88p 14374
05/07/2016 121.88p 121.88p 121.00p 121.00p 186
04/07/2016 124.13p 124.13p 123.50p 123.50p 1628
01/07/2016 120.75p 123.69p 120.75p 123.25p 153613
30/06/2016 119.75p 121.00p 119.05p 120.25p 194426
29/06/2016 116.63p 120.25p 116.63p 120.25p 223231
28/06/2016 116.88p 117.95p 115.50p 115.63p 83387
27/06/2016 120.13p 120.50p 114.75p 114.75p 92432
24/06/2016 118.88p 120.50p 116.47p 120.50p 21635
23/06/2016 127.75p 127.75p 124.75p 125.38p 14085
22/06/2016 130.75p 130.75p 128.13p 128.13p 54732
21/06/2016 129.63p 130.80p 129.63p 130.50p 287
20/06/2016 128.25p 130.10p 127.98p 129.38p 12296
17/06/2016 127.88p 127.88p 125.63p 125.63p 28408
16/06/2016 126.38p 126.38p 125.83p 126.38p 4979
15/06/2016 128.25p 128.25p 127.10p 127.88p 22334
14/06/2016 128.75p 128.75p 126.63p 126.63p 13000
13/06/2016 129.75p 130.45p 128.85p 130.25p 18635
10/06/2016 135.88p 135.88p 131.55p 132.00p 16609
09/06/2016 136.50p 136.50p 134.75p 134.75p 18339
08/06/2016 136.25p 137.38p 135.88p 136.88p 0
07/06/2016 135.25p 136.63p 134.75p 136.63p 0
06/06/2016 137.00p 138.63p 133.88p 134.75p 0
03/06/2016 137.63p 138.20p 137.38p 137.38p 15419
02/06/2016 135.25p 136.25p 135.25p 136.13p 1517
01/06/2016 135.88p 136.88p 135.88p 136.88p 741
31/05/2016 136.63p 137.75p 135.50p 136.63p 0
27/05/2016 135.13p 136.50p 135.13p 136.38p 60809
26/05/2016 134.38p 135.63p 134.26p 135.63p 6309
25/05/2016 133.75p 135.50p 133.75p 135.13p 9986
24/05/2016 132.50p 134.25p 132.50p 133.50p 0
23/05/2016 133.38p 134.50p 132.00p 133.00p 0
20/05/2016 132.75p 133.38p 131.75p 133.25p 0
19/05/2016 133.88p 134.19p 131.75p 131.75p 138
18/05/2016 134.13p 134.13p 133.50p 133.50p 18902
17/05/2016 131.75p 134.85p 131.75p 133.00p 39341
16/05/2016 130.00p 130.00p 130.00p 130.00p 0
13/05/2016 128.75p 130.00p 128.75p 130.00p 126274
12/05/2016 128.63p 130.13p 127.88p 127.88p 0
11/05/2016 129.75p 130.75p 128.25p 129.38p 0
10/05/2016 129.38p 129.50p 128.70p 129.38p 19963
09/05/2016 130.00p 130.52p 128.63p 128.63p 39579
06/05/2016 125.88p 125.88p 125.88p 125.88p 0
05/05/2016 125.88p 126.13p 125.88p 125.88p 0
04/05/2016 123.38p 126.18p 122.90p 126.13p 50218
03/05/2016 126.25p 127.50p 125.75p 126.88p 19725
29/04/2016 129.75p 132.00p 127.63p 127.63p 77458
28/04/2016 133.25p 134.00p 131.80p 133.50p 46389
27/04/2016 132.50p 134.10p 132.50p 133.75p 277
26/04/2016 132.50p 133.54p 132.50p 132.75p 1164
25/04/2016 132.88p 132.88p 131.11p 132.25p 10588
22/04/2016 133.25p 133.25p 133.00p 133.25p 0
21/04/2016 132.63p 133.25p 131.89p 133.00p 7086
20/04/2016 135.63p 135.63p 133.00p 133.00p 1882
19/04/2016 133.75p 136.63p 132.88p 136.63p 48441
18/04/2016 131.88p 134.50p 131.88p 134.50p 97
15/04/2016 132.63p 132.63p 131.13p 131.25p 8096
14/04/2016 128.75p 132.88p 125.13p 133.25p 34107
13/04/2016 129.75p 130.26p 125.13p 125.13p 2911
12/04/2016 134.13p 134.30p 131.90p 132.25p 2125
11/04/2016 134.00p 135.07p 134.00p 134.50p 2848
08/04/2016 134.50p 135.20p 134.00p 135.13p 4247
07/04/2016 134.00p 135.50p 133.25p 135.13p 33475
06/04/2016 134.63p 137.13p 132.38p 133.25p 4535
05/04/2016 138.50p 140.38p 136.00p 137.13p 0
04/04/2016 137.38p 139.40p 137.38p 138.88p 5724
01/04/2016 135.63p 137.63p 135.63p 137.38p 32542
31/03/2016 136.63p 138.00p 135.88p 137.13p 0
30/03/2016 134.38p 136.63p 133.50p 136.38p 0
29/03/2016 132.13p 135.13p 132.13p 133.50p 0
24/03/2016 134.00p 134.25p 134.00p 134.00p 0
23/03/2016 134.25p 135.00p 133.00p 134.25p 0
22/03/2016 130.25p 133.88p 130.25p 133.50p 0
21/03/2016 135.50p 136.88p 132.13p 133.25p 0
18/03/2016 134.00p 135.63p 133.75p 135.38p 0
17/03/2016 133.25p 135.38p 133.00p 133.75p 0
16/03/2016 134.13p 135.50p 132.38p 133.50p 0
15/03/2016 134.75p 136.63p 132.88p 134.00p 0
14/03/2016 133.88p 135.88p 133.38p 135.88p 5732
11/03/2016 132.00p 133.40p 132.00p 133.38p 6487
10/03/2016 134.25p 134.30p 130.50p 132.00p 5500
09/03/2016 133.75p 134.70p 133.75p 134.00p 44950
08/03/2016 133.50p 135.00p 132.63p 133.75p 0
07/03/2016 135.25p 135.50p 133.00p 134.25p 0
04/03/2016 136.38p 136.38p 133.25p 133.25p 1426
03/03/2016 136.00p 137.13p 134.75p 135.88p 28421
02/03/2016 138.25p 138.25p 135.25p 137.13p 9022
01/03/2016 137.25p 138.75p 135.75p 137.13p 0
29/02/2016 135.63p 137.50p 135.63p 137.13p 830
26/02/2016 133.50p 135.95p 133.50p 135.88p 2304
25/02/2016 131.50p 133.50p 130.25p 133.00p 0
24/02/2016 133.63p 133.63p 130.00p 130.25p 117423
23/02/2016 130.50p 132.82p 130.50p 132.25p 39694
22/02/2016 130.75p 132.25p 129.13p 132.25p 0
19/02/2016 129.38p 130.50p 127.75p 129.13p 151
18/02/2016 129.88p 131.60p 128.90p 130.50p 41441
17/02/2016 130.13p 132.38p 130.13p 131.75p 4560
16/02/2016 129.00p 130.40p 128.50p 129.63p 10304
15/02/2016 125.13p 128.88p 122.00p 128.75p 0
12/02/2016 121.63p 124.90p 120.88p 122.00p 36934
11/02/2016 113.13p 114.50p 110.88p 112.00p 0
10/02/2016 110.25p 114.50p 110.00p 114.50p 0
09/02/2016 112.25p 112.25p 110.00p 110.00p 34541
08/02/2016 119.13p 119.13p 112.88p 113.00p 74604
05/02/2016 119.38p 120.40p 117.13p 118.13p 1411
04/02/2016 123.38p 123.38p 118.30p 120.25p 32838
03/02/2016 125.50p 125.88p 120.63p 121.75p 8460
02/02/2016 127.13p 128.88p 125.00p 125.88p 2517
01/02/2016 129.25p 129.32p 128.65p 128.88p 77057
29/01/2016 128.13p 128.50p 127.69p 128.63p 26866
28/01/2016 127.50p 127.50p 126.62p 126.63p 25304
27/01/2016 127.75p 127.88p 127.17p 127.88p 4971
26/01/2016 120.88p 123.38p 120.88p 123.50p 9762
25/01/2016 121.38p 122.75p 120.50p 122.75p 22238
22/01/2016 119.13p 120.50p 117.13p 120.50p 41997
21/01/2016 116.63p 117.30p 115.36p 117.13p 58469
20/01/2016 116.75p 116.80p 115.50p 115.88p 44713
19/01/2016 120.38p 121.60p 118.50p 119.63p 3343
18/01/2016 121.63p 121.63p 117.63p 119.00p 4798
15/01/2016 126.13p 126.13p 121.50p 121.50p 38507
14/01/2016 126.38p 126.38p 125.30p 126.13p 18524
13/01/2016 128.88p 128.90p 128.88p 128.88p 2500
12/01/2016 127.63p 128.13p 126.60p 128.13p 15
11/01/2016 128.75p 130.00p 127.13p 127.13p 16358
08/01/2016 131.50p 131.80p 129.50p 129.63p 80206
07/01/2016 123.63p 127.25p 121.40p 126.88p 117
06/01/2016 124.88p 126.13p 123.88p 124.75p 0
05/01/2016 125.13p 125.38p 122.75p 125.38p 639
04/01/2016 123.50p 125.38p 121.63p 122.75p 4357
31/12/2015 125.38p 125.88p 125.38p 125.38p 0
30/12/2015 125.38p 125.88p 124.63p 125.88p 5969
29/12/2015 124.13p 125.38p 123.13p 125.13p 0
24/12/2015 123.13p 123.13p 123.10p 123.13p 20008
23/12/2015 119.38p 123.38p 118.88p 123.00p 0
22/12/2015 118.88p 119.63p 117.88p 118.88p 22261
21/12/2015 120.25p 120.25p 119.38p 119.63p 8988
18/12/2015 119.25p 120.50p 118.25p 119.25p 9277
17/12/2015 121.75p 121.80p 119.00p 120.50p 23825
16/12/2015 120.75p 120.75p 120.50p 120.50p 1227
15/12/2015 119.38p 120.25p 119.38p 120.25p 7590
14/12/2015 119.50p 119.50p 119.09p 119.13p 906
11/12/2015 121.50p 121.50p 119.00p 120.00p 4750
10/12/2015 120.50p 122.75p 120.50p 122.00p 9013
09/12/2015 121.75p 122.75p 121.58p 122.75p 41
08/12/2015 126.38p 130.50p 122.50p 123.50p 17449
07/12/2015 130.25p 130.71p 129.79p 130.50p 20813
04/12/2015 131.75p 131.75p 127.88p 128.88p 42329
03/12/2015 131.75p 134.70p 131.50p 131.50p 68742
02/12/2015 131.75p 132.77p 131.75p 132.75p 620
01/12/2015 131.25p 132.80p 131.25p 132.00p 1575
30/11/2015 128.75p 129.50p 128.25p 129.13p 33267
27/11/2015 129.25p 129.25p 129.10p 129.25p 767
26/11/2015 127.38p 129.60p 127.38p 128.88p 3625
25/11/2015 127.88p 127.88p 125.99p 126.13p 5827
24/11/2015 130.75p 131.10p 130.60p 131.00p 5053
23/11/2015 131.50p 132.88p 129.88p 130.75p 0
20/11/2015 131.38p 132.63p 130.75p 131.75p 0
19/11/2015 131.38p 131.80p 131.38p 131.75p 226
18/11/2015 131.25p 131.25p 130.75p 130.75p 7227
17/11/2015 128.88p 131.50p 128.88p 131.50p 798
16/11/2015 126.38p 128.25p 126.38p 128.13p 0
13/11/2015 127.13p 127.38p 127.13p 127.38p 335
12/11/2015 130.63p 130.63p 129.38p 129.38p 444
11/11/2015 129.25p 130.50p 127.88p 129.38p 404
10/11/2015 128.13p 128.78p 126.50p 127.88p 381
09/11/2015 128.38p 128.88p 128.38p 128.63p 1334
06/11/2015 127.25p 128.53p 127.25p 127.88p 1307
05/11/2015 128.13p 129.37p 126.75p 128.13p 12352
04/11/2015 126.75p 130.60p 126.13p 128.38p 64897
03/11/2015 126.13p 127.38p 125.50p 126.13p 0
02/11/2015 124.88p 126.38p 124.00p 126.38p 14102
30/10/2015 122.50p 129.38p 119.30p 124.00p 120567
29/10/2015 130.50p 132.25p 130.50p 129.38p 4360
28/10/2015 129.00p 129.38p 127.63p 129.38p 400
27/10/2015 130.63p 130.63p 128.50p 129.38p 2766
26/10/2015 131.25p 131.25p 128.75p 128.75p 2511
23/10/2015 129.25p 131.45p 129.25p 131.00p 3986
22/10/2015 131.63p 131.63p 128.38p 128.88p 1705
21/10/2015 130.00p 131.56p 128.38p 128.88p 4690
20/10/2015 130.25p 130.50p 128.38p 128.38p 2296
19/10/2015 127.63p 129.75p 126.30p 128.13p 8848
16/10/2015 126.75p 127.40p 126.38p 127.38p 985
15/10/2015 125.63p 126.75p 125.25p 125.88p 0
14/10/2015 125.50p 125.88p 125.37p 125.88p 772
13/10/2015 128.88p 128.88p 125.57p 126.38p 2057
12/10/2015 129.13p 129.33p 128.00p 128.88p 194
09/10/2015 128.38p 129.75p 127.50p 128.38p 20414
08/10/2015 127.25p 128.13p 126.75p 127.63p 2535

*Close Price adjusted for both dividends and splits