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
07/10/2015 127.38p 128.89p 126.25p 127.63p 10646
06/10/2015 127.13p 127.63p 126.88p 127.63p 18534
05/10/2015 123.75p 127.27p 123.20p 126.38p 40991
02/10/2015 122.50p 122.50p 121.00p 121.75p 0
01/10/2015 122.25p 122.25p 118.13p 121.50p 0
30/09/2015 119.38p 120.50p 118.00p 118.13p 3060
29/09/2015 117.00p 119.63p 115.75p 118.13p 0
28/09/2015 119.38p 120.75p 118.25p 119.63p 0
25/09/2015 120.25p 120.25p 118.50p 119.63p 8810
24/09/2015 121.75p 122.20p 118.48p 120.00p 52130
23/09/2015 119.38p 121.70p 119.38p 120.00p 33659
22/09/2015 120.00p 121.64p 118.70p 120.00p 34852
21/09/2015 118.63p 121.13p 117.38p 120.75p 0
18/09/2015 116.25p 117.38p 116.25p 117.38p 2204
17/09/2015 115.50p 116.38p 115.13p 116.38p 168
16/09/2015 115.75p 115.75p 115.21p 115.13p 5008
15/09/2015 115.13p 115.25p 114.25p 115.13p 2519
14/09/2015 115.50p 117.33p 114.25p 115.13p 8360
11/09/2015 117.25p 117.25p 114.80p 115.63p 30022
10/09/2015 117.25p 117.88p 117.13p 117.88p 23234
09/09/2015 117.75p 118.38p 116.63p 117.88p 1447
08/09/2015 116.00p 116.63p 115.63p 116.63p 3730
07/09/2015 116.25p 116.63p 115.30p 116.38p 2606
04/09/2015 117.88p 118.38p 115.88p 117.63p 1328
03/09/2015 118.13p 119.38p 117.38p 118.38p 1407
02/09/2015 117.13p 117.88p 116.50p 117.38p 2756
01/09/2015 118.13p 120.88p 115.75p 116.88p 9101
28/08/2015 121.25p 121.78p 118.60p 120.88p 119152
27/08/2015 122.13p 122.13p 118.20p 120.25p 31246
26/08/2015 116.50p 120.25p 116.50p 118.13p 4677
25/08/2015 116.63p 121.24p 116.63p 120.25p 34348
24/08/2015 116.00p 121.00p 114.63p 116.88p 2475
21/08/2015 121.50p 121.50p 120.10p 121.00p 37712
20/08/2015 126.13p 126.13p 123.10p 123.75p 223
19/08/2015 123.25p 126.40p 123.25p 124.75p 2476
18/08/2015 124.13p 124.50p 122.75p 123.88p 176080
17/08/2015 125.88p 125.88p 122.50p 124.50p 171774
14/08/2015 128.38p 129.57p 124.59p 145.13p 38522
13/08/2015 128.38p 130.07p 125.03p 145.13p 715592
12/08/2015 138.63p 141.05p 138.50p 145.13p 26700
11/08/2015 140.75p 142.25p 140.25p 145.13p 0
10/08/2015 142.25p 142.50p 140.13p 145.13p 0
07/08/2015 143.00p 144.13p 140.50p 145.13p 6536
06/08/2015 143.25p 143.75p 141.63p 145.13p 16093
05/08/2015 140.50p 142.80p 140.50p 145.13p 4452
04/08/2015 139.00p 140.50p 139.00p 145.13p 9236
03/08/2015 138.13p 140.75p 137.60p 145.13p 6206
31/07/2015 138.63p 138.63p 136.38p 145.13p 3923
30/07/2015 140.13p 140.13p 138.50p 145.13p 11377
29/07/2015 140.25p 140.25p 139.30p 145.13p 34201
28/07/2015 144.00p 144.03p 138.88p 145.13p 14000
27/07/2015 145.50p 146.13p 143.75p 145.13p 15860
24/07/2015 147.25p 148.00p 146.00p 145.13p 64
23/07/2015 147.25p 147.25p 145.63p 145.13p 2734
22/07/2015 147.13p 147.63p 145.13p 145.13p 0
21/07/2015 148.50p 148.65p 145.88p 145.13p 6800
20/07/2015 148.50p 148.88p 146.13p 145.13p 0
17/07/2015 148.88p 149.40p 146.38p 145.13p 9753
16/07/2015 148.25p 148.50p 148.25p 145.13p 5873
15/07/2015 145.13p 149.88p 144.38p 145.13p 0
14/07/2015 143.63p 145.13p 143.63p 145.13p 7507
13/07/2015 142.63p 143.13p 141.25p 145.13p 0
10/07/2015 139.88p 141.75p 139.13p 145.13p 0
09/07/2015 137.88p 139.13p 137.75p 145.13p -1754
08/07/2015 136.88p 138.13p 136.37p 145.13p 209
07/07/2015 137.38p 137.88p 136.38p 145.13p 5457
06/07/2015 136.75p 138.13p 136.60p 145.13p 3502
03/07/2015 138.38p 139.13p 137.63p 145.13p 0
02/07/2015 140.13p 140.38p 137.75p 145.13p 0
01/07/2015 140.63p 141.07p 139.75p 145.13p 33512
30/06/2015 141.13p 141.13p 138.38p 145.13p 1056
29/06/2015 139.13p 141.70p 139.13p 145.13p 1384
26/06/2015 143.75p 144.40p 143.30p 145.13p 16383
25/06/2015 144.63p 146.13p 143.75p 145.13p 16836
24/06/2015 145.00p 147.13p 144.85p 145.13p 62600
23/06/2015 145.25p 145.50p 144.25p 145.13p 13510
22/06/2015 145.38p 145.63p 143.50p 145.13p 0
19/06/2015 144.25p 144.25p 142.38p 145.13p 0
18/06/2015 143.25p 143.50p 143.07p 145.13p 7398
17/06/2015 145.13p 145.13p 142.63p 145.13p 1374
16/06/2015 145.50p 146.88p 144.25p 145.13p 0
15/06/2015 148.50p 148.63p 145.00p 145.13p 10000
12/06/2015 148.25p 151.90p 148.25p 145.13p 64126
11/06/2015 146.63p 146.63p 144.50p 145.13p 36086
10/06/2015 145.75p 146.00p 144.50p 145.13p 46503
09/06/2015 141.75p 146.43p 137.55p 145.13p 77056
08/06/2015 138.00p 138.65p 137.38p 145.13p 2073
05/06/2015 139.63p 139.63p 137.88p 145.13p 0
04/06/2015 139.38p 140.00p 137.88p 145.13p 0
03/06/2015 141.63p 141.63p 139.13p 145.13p 20328
02/06/2015 142.50p 143.50p 141.30p 145.13p 104813
01/06/2015 146.50p 146.75p 141.50p 145.13p 0
29/05/2015 146.50p 146.80p 146.50p 145.13p 2048
28/05/2015 143.25p 146.25p 142.57p 145.13p 174058
27/05/2015 141.38p 143.20p 140.67p 145.13p 4807
26/05/2015 142.75p 142.75p 141.00p 145.13p 20905
22/05/2015 143.13p 143.38p 142.83p 145.13p 13279
21/05/2015 144.38p 144.50p 142.30p 145.13p 72842
20/05/2015 145.50p 145.50p 143.75p 145.13p 20507
19/05/2015 141.63p 145.13p 141.63p 145.13p 23293
18/05/2015 143.25p 143.25p 140.50p 145.13p 0
15/05/2015 141.25p 141.30p 141.25p 145.13p 62
14/05/2015 141.25p 141.30p 141.25p 145.13p 680
13/05/2015 139.00p 142.75p 139.00p 145.13p 19263
12/05/2015 136.88p 139.63p 136.88p 145.13p 11096
11/05/2015 138.13p 138.13p 137.38p 145.13p 16075
08/05/2015 139.50p 139.50p 137.00p 145.13p 8839
07/05/2015 138.88p 140.10p 137.30p 145.13p 99062
06/05/2015 141.75p 141.75p 139.63p 145.13p 979
05/05/2015 143.38p 143.38p 141.00p 145.13p 56934
01/05/2015 144.25p 144.25p 143.38p 145.13p 0
30/04/2015 142.25p 143.70p 142.25p 145.13p 1775
29/04/2015 144.50p 144.50p 142.74p 145.13p 135087
28/04/2015 149.00p 149.63p 144.63p 145.13p 0
27/04/2015 145.38p 148.13p 144.60p 145.13p 3610
24/04/2015 145.25p 146.13p 143.25p 145.13p 0
23/04/2015 145.75p 145.75p 143.63p 145.13p 1038
22/04/2015 148.88p 149.13p 144.75p 145.13p 0
21/04/2015 148.50p 149.25p 147.88p 145.13p 3683
20/04/2015 146.25p 146.88p 145.38p 145.13p 1233
17/04/2015 145.88p 146.70p 145.00p 145.13p 27061
16/04/2015 144.50p 147.38p 144.50p 145.13p 804
15/04/2015 145.88p 146.60p 145.00p 145.13p 42225
14/04/2015 146.75p 147.25p 144.38p 145.13p 0
13/04/2015 147.50p 147.90p 145.38p 145.13p 19754
10/04/2015 146.50p 146.50p 144.75p 145.13p 2950
09/04/2015 146.88p 147.00p 144.25p 145.13p 743
08/04/2015 150.75p 150.75p 145.38p 145.13p 12810
07/04/2015 152.75p 153.60p 152.38p 145.13p 12698
02/04/2015 153.75p 153.75p 152.13p 145.13p 0
01/04/2015 155.38p 155.38p 152.13p 145.13p 2979
31/03/2015 158.25p 158.25p 154.55p 145.13p 1420
30/03/2015 156.38p 156.50p 155.50p 145.13p 15
27/03/2015 153.88p 156.40p 153.88p 145.13p 1505348
26/03/2015 153.00p 153.75p 151.63p 145.13p 5146
25/03/2015 156.00p 156.48p 154.50p 145.13p 116
24/03/2015 157.75p 158.13p 155.00p 145.13p 0
23/03/2015 157.75p 158.25p 155.75p 145.13p 0
20/03/2015 152.75p 158.63p 152.75p 145.13p 29396
19/03/2015 154.75p 154.75p 152.63p 145.13p 0
18/03/2015 152.25p 155.13p 152.25p 145.13p 172
17/03/2015 154.75p 154.88p 150.38p 145.13p 0
16/03/2015 153.50p 155.38p 153.25p 145.13p 0
13/03/2015 154.50p 154.50p 152.13p 145.13p 0
12/03/2015 154.25p 154.63p 152.63p 145.13p 0
11/03/2015 151.63p 155.38p 150.75p 145.13p 0
10/03/2015 153.38p 153.38p 152.25p 145.13p 1244
09/03/2015 154.63p 154.88p 151.75p 145.13p 0
06/03/2015 153.88p 154.88p 153.30p 145.13p 7934
05/03/2015 153.38p 154.20p 152.25p 145.13p 99626
04/03/2015 150.75p 152.00p 150.00p 145.13p 27989
03/03/2015 154.75p 155.20p 150.33p 145.13p 21432
02/03/2015 153.75p 155.03p 152.38p 145.13p 16845
27/02/2015 156.00p 156.00p 154.88p 145.13p 377
26/02/2015 155.00p 156.13p 154.91p 145.13p 650
25/02/2015 152.88p 155.13p 152.38p 145.13p 0
24/02/2015 148.63p 152.75p 148.63p 145.13p 596
23/02/2015 150.00p 150.75p 148.00p 145.13p 0
20/02/2015 147.75p 149.00p 147.50p 145.13p 0
19/02/2015 149.75p 149.75p 147.75p 145.13p 1576
18/02/2015 152.88p 152.90p 149.09p 145.13p 22267
17/02/2015 148.63p 153.50p 148.63p 145.13p 0
16/02/2015 152.38p 152.43p 151.03p 145.13p 1416
13/02/2015 156.50p 157.60p 155.10p 145.13p 4693
12/02/2015 154.25p 156.88p 154.25p 145.13p 19198
11/02/2015 154.25p 155.80p 152.13p 145.13p 1604
10/02/2015 154.25p 154.25p 154.00p 145.13p 4153
09/02/2015 149.88p 153.00p 148.33p 145.13p 5061
06/02/2015 148.63p 149.00p 144.50p 145.13p 0
05/02/2015 148.63p 149.00p 146.75p 145.13p 550
04/02/2015 148.00p 148.03p 146.00p 145.13p 1509
03/02/2015 146.88p 149.98p 146.88p 145.13p 12338
02/02/2015 148.50p 149.88p 146.00p 145.13p 0
30/01/2015 147.63p 148.38p 145.50p 145.13p 5000
29/01/2015 145.25p 146.75p 144.63p 145.13p 0
28/01/2015 144.50p 146.50p 143.23p 145.13p 11518
27/01/2015 146.25p 146.25p 140.25p 145.13p 0
26/01/2015 143.13p 146.13p 143.13p 145.13p 1490
23/01/2015 141.25p 142.88p 140.40p 145.13p 17000
22/01/2015 139.88p 141.63p 137.50p 145.13p 0
21/01/2015 142.25p 142.25p 139.75p 145.13p 0
20/01/2015 143.25p 143.25p 139.63p 145.13p 0
19/01/2015 138.88p 141.50p 138.88p 145.13p 1192
16/01/2015 136.63p 136.63p 135.30p 145.13p 3361
15/01/2015 132.63p 136.50p 132.60p 145.13p 2162
14/01/2015 130.25p 132.70p 130.25p 145.13p 3726
13/01/2015 130.88p 131.63p 130.88p 145.13p 12293
12/01/2015 130.75p 131.73p 129.88p 145.13p 2270
09/01/2015 129.63p 131.00p 129.60p 145.13p 4270
08/01/2015 128.88p 130.20p 127.88p 145.13p 39335
07/01/2015 130.75p 130.75p 127.88p 145.13p 14827
06/01/2015 134.75p 134.75p 132.75p 145.13p 3981
05/01/2015 135.63p 137.00p 133.88p 145.13p 48
02/01/2015 135.50p 135.88p 133.50p 145.13p 0
31/12/2014 134.75p 135.13p 134.00p 145.13p 0
30/12/2014 133.88p 135.60p 133.88p 145.13p 2587
29/12/2014 134.75p 136.00p 134.75p 145.13p 4705
24/12/2014 134.75p 134.88p 134.75p 145.13p 0
23/12/2014 133.38p 135.15p 133.38p 145.13p 298
22/12/2014 132.50p 134.63p 132.00p 145.13p 1415

*Close Price adjusted for both dividends and splits