Copenhagen - Delayed Quote
DKK
Gabriel Holding A/S (GABR.CO)
220.00
-2.00
(-0.90%)
At close: October 30 at 3:16:13 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
220.00
220.00
220.00
220.00
220.00
95
Oct 29, 2026
228.00
228.00
220.00
222.00
222.00
659
Oct 28, 2026
226.00
226.00
226.00
226.00
226.00
22
Oct 27, 2026
222.00
226.00
222.00
226.00
226.00
690
Oct 26, 2026
228.00
228.00
222.00
224.00
224.00
614
Oct 23, 2026
228.00
228.00
228.00
228.00
228.00
40
Oct 22, 2026
230.00
240.00
230.00
232.00
232.00
1,276
Oct 21, 2026
218.00
228.00
218.00
224.00
224.00
1,756
Oct 20, 2026
212.00
224.00
212.00
218.00
218.00
1,061
Oct 19, 2026
216.00
216.00
208.00
208.00
208.00
863
Oct 16, 2026
218.00
226.00
218.00
220.00
220.00
1,117
Oct 15, 2026
224.00
224.00
220.00
220.00
220.00
280
Oct 14, 2026
224.00
226.00
220.00
224.00
224.00
500
Oct 13, 2026
228.00
236.00
224.00
224.00
224.00
679
Oct 12, 2026
234.00
244.00
230.00
230.00
230.00
1,060
Oct 9, 2026
234.00
234.00
232.00
232.00
232.00
413
Oct 8, 2026
242.00
242.00
232.00
232.00
232.00
274
Oct 7, 2026
236.00
240.00
236.00
236.00
236.00
638
Oct 6, 2026
240.00
250.00
240.00
250.00
250.00
1,571
Oct 5, 2026
220.00
222.00
220.00
222.00
222.00
58
Oct 2, 2026
220.00
226.00
220.00
224.00
224.00
458
Oct 1, 2026
220.00
224.00
218.00
222.00
222.00
875
Sep 30, 2026
208.00
216.00
208.00
216.00
216.00
96
Sep 29, 2026
208.00
214.00
206.00
214.00
214.00
1,139
Sep 28, 2026
208.00
208.00
202.00
206.00
206.00
263
Sep 25, 2026
206.00
210.00
206.00
210.00
210.00
14
Sep 24, 2026
212.00
212.00
208.00
208.00
208.00
327
Sep 23, 2026
214.00
214.00
214.00
214.00
214.00
130
Sep 22, 2026
214.00
220.00
210.00
214.00
214.00
559
Sep 21, 2026
226.00
226.00
220.00
220.00
220.00
572
Sep 18, 2026
222.00
224.00
222.00
224.00
224.00
222
Sep 17, 2026
224.00
224.00
222.00
222.00
222.00
75
Sep 16, 2026
224.00
224.00
224.00
224.00
224.00
78
Sep 15, 2026
236.00
236.00
224.00
228.00
228.00
577
Sep 14, 2026
230.00
236.00
230.00
232.00
232.00
285
Sep 11, 2026
226.00
230.00
224.00
228.00
228.00
485
Sep 10, 2026
230.00
232.00
226.00
232.00
232.00
278
Sep 9, 2026
238.00
238.00
232.00
232.00
232.00
450
Sep 8, 2026
226.00
232.00
224.00
232.00
232.00
409
Sep 7, 2026
232.00
232.00
232.00
232.00
232.00
247
Sep 4, 2026
240.00
240.00
228.00
232.00
232.00
436
Sep 3, 2026
238.00
238.00
236.00
236.00
236.00
181
Sep 2, 2026
238.00
238.00
238.00
238.00
238.00
14
Sep 1, 2026
242.00
242.00
238.00
238.00
238.00
318
Aug 31, 2026
260.00
260.00
240.00
244.00
244.00
1,203
Aug 28, 2026
256.00
262.00
256.00
260.00
260.00
135
Aug 27, 2026
256.00
256.00
250.00
250.00
250.00
68
Aug 26, 2026
262.00
262.00
254.00
254.00
254.00
542
Aug 25, 2026
268.00
268.00
262.00
262.00
262.00
365
Aug 24, 2026
264.00
264.00
262.00
264.00
264.00
359
Aug 21, 2026
262.00
262.00
262.00
262.00
262.00
164
Aug 20, 2026
264.00
264.00
264.00
264.00
264.00
50
Aug 19, 2026
270.00
270.00
268.00
268.00
268.00
283
Aug 18, 2026
274.00
274.00
270.00
270.00
270.00
771
Aug 17, 2026
272.00
274.00
272.00
274.00
274.00
144
Aug 14, 2026
276.00
280.00
272.00
272.00
272.00
221
Aug 13, 2026
274.00
276.00
274.00
276.00
276.00
245
Aug 12, 2026
276.00
276.00
274.00
274.00
274.00
50
Aug 11, 2026
280.00
280.00
280.00
280.00
280.00
41
Aug 10, 2026
280.00
280.00
278.00
278.00
278.00
616
Aug 7, 2026
280.00
280.00
276.00
276.00
276.00
196
Aug 6, 2026
276.00
282.00
276.00
282.00
282.00
299
Aug 5, 2026
278.00
278.00
278.00
278.00
278.00
41
Aug 4, 2026
272.00
280.00
272.00
280.00
280.00
176
Aug 3, 2026
280.00
280.00
276.00
278.00
278.00
177
Jul 31, 2026
278.00
278.00
278.00
278.00
278.00
7
Jul 30, 2026
284.00
284.00
278.00
278.00
278.00
284
Jul 29, 2026
278.00
278.00
278.00
278.00
278.00
55
Jul 28, 2026
278.00
280.00
278.00
278.00
278.00
169
Jul 27, 2026
272.00
274.00
272.00
274.00
274.00
115
Jul 24, 2026
276.00
278.00
276.00
278.00
278.00
222
Jul 23, 2026
274.00
274.00
272.00
272.00
272.00
200
Jul 22, 2026
270.00
270.00
270.00
270.00
270.00
8
Jul 21, 2026
270.00
270.00
270.00
270.00
270.00
8
Jul 20, 2026
272.00
274.00
270.00
270.00
270.00
189
Jul 17, 2026
266.00
266.00
266.00
266.00
266.00
65
Jul 16, 2026
266.00
272.00
266.00
272.00
272.00
157
Jul 15, 2026
270.00
270.00
270.00
270.00
270.00
164
Jul 14, 2026
266.00
270.00
262.00
268.00
268.00
155
Jul 13, 2026
266.00
266.00
266.00
266.00
266.00
99
Jul 10, 2026
268.00
270.00
268.00
270.00
270.00
155
Jul 9, 2026
268.00
270.00
268.00
268.00
268.00
325
Jul 8, 2026
270.00
270.00
270.00
270.00
270.00
163
Jul 7, 2026
282.00
282.00
270.00
270.00
270.00
1,319
Jul 6, 2026
268.00
290.00
268.00
290.00
290.00
536
Jul 3, 2026
284.00
284.00
278.00
278.00
278.00
508
Jul 2, 2026
276.00
276.00
276.00
276.00
276.00
94
Jul 1, 2026
272.00
284.00
272.00
276.00
276.00
1,071
Jun 30, 2026
272.00
274.00
272.00
274.00
274.00
469
Jun 29, 2026
276.00
276.00
270.00
272.00
272.00
956
Jun 26, 2026
278.00
278.00
278.00
278.00
278.00
-
Jun 25, 2026
278.00
278.00
278.00
278.00
278.00
499
Jun 24, 2026
278.00
280.00
278.00
278.00
278.00
686
Jun 23, 2026
276.00
282.00
276.00
280.00
280.00
222
Jun 22, 2026
280.00
280.00
276.00
280.00
280.00
418
Jun 19, 2026
282.00
282.00
282.00
282.00
282.00
267
Jun 18, 2026
286.00
286.00
282.00
284.00
284.00
142
Jun 17, 2026
274.00
282.00
274.00
282.00
282.00
791
Jun 16, 2026
272.00
278.00
272.00
274.00
274.00
766
Jun 15, 2026
266.00
266.00
266.00
266.00
266.00
31
Jun 12, 2026
258.00
262.00
258.00
262.00
262.00
129
Jun 11, 2026
264.00
266.00
256.00
256.00
256.00
992
Jun 10, 2026
250.00
266.00
250.00
262.00
262.00
1,878
Jun 9, 2026
250.00
250.00
246.00
246.00
246.00
768
Jun 8, 2026
246.00
246.00
238.00
240.00
240.00
731
Jun 4, 2026
266.00
266.00
254.00
254.00
254.00
734
Jun 3, 2026
266.00
266.00
264.00
264.00
264.00
180
Jun 2, 2026
266.00
268.00
262.00
262.00
262.00
265
Jun 1, 2026
270.00
270.00
266.00
266.00
266.00
231
May 29, 2026
272.00
272.00
268.00
268.00
268.00
67
May 28, 2026
282.00
282.00
270.00
270.00
270.00
569
May 27, 2026
274.00
288.00
274.00
282.00
282.00
1,442
May 26, 2026
278.00
278.00
272.00
272.00
272.00
1,506
May 22, 2026
276.00
276.00
266.00
272.00
272.00
738
May 21, 2026
286.00
288.00
278.00
278.00
278.00
672
May 20, 2026
286.00
286.00
284.00
284.00
284.00
558
May 19, 2026
288.00
290.00
284.00
290.00
290.00
583
May 18, 2026
274.00
298.00
274.00
292.00
292.00
1,256
May 13, 2026
268.00
274.00
268.00
274.00
274.00
1,322
May 12, 2026
266.00
268.00
266.00
268.00
268.00
328
May 11, 2026
262.00
268.00
262.00
268.00
268.00
540
May 8, 2026
260.00
260.00
256.00
256.00
256.00
935
May 7, 2026
258.00
258.00
256.00
256.00
256.00
209
May 6, 2026
258.00
260.00
256.00
256.00
256.00
721
May 5, 2026
258.00
258.00
256.00
256.00
256.00
676
May 4, 2026
252.00
256.00
252.00
256.00
256.00
463
May 1, 2026
252.00
252.00
252.00
252.00
252.00
1
Apr 30, 2026
252.00
252.00
250.00
250.00
250.00
1,151
Apr 29, 2026
252.00
254.00
252.00
252.00
252.00
1,267
Apr 28, 2026
252.00
252.00
250.00
250.00
250.00
1,677
Apr 27, 2026
250.00
252.00
250.00
250.00
250.00
1,914
Apr 24, 2026
252.00
252.00
250.00
252.00
252.00
1,880
Apr 23, 2026
248.00
248.00
244.00
244.00
244.00
1,795
Apr 22, 2026
250.00
250.00
248.00
248.00
248.00
1,210
Apr 21, 2026
256.00
256.00
254.00
254.00
254.00
2,300
Apr 20, 2026
254.00
260.00
252.00
256.00
256.00
1,368
Apr 17, 2026
246.00
250.00
238.00
250.00
250.00
848
Apr 16, 2026
242.00
246.00
242.00
246.00
246.00
332
Apr 15, 2026
234.00
236.00
234.00
236.00
236.00
500
Apr 14, 2026
230.00
230.00
230.00
230.00
230.00
1,662
Apr 13, 2026
226.00
226.00
224.00
224.00
224.00
157
Apr 10, 2026
222.00
228.00
222.00
228.00
228.00
491
Apr 9, 2026
222.00
222.00
222.00
222.00
222.00
235
Apr 8, 2026
220.00
224.00
220.00
224.00
224.00
40,010
Apr 7, 2026
222.00
224.00
222.00
224.00
224.00
438
Apr 1, 2026
218.00
220.00
214.00
220.00
220.00
447
Mar 31, 2026
212.00
218.00
212.00
218.00
218.00
95
Mar 30, 2026
214.00
218.00
214.00
214.00
214.00
921
Mar 27, 2026
214.00
220.00
214.00
216.00
216.00
70
Mar 26, 2026
214.00
214.00
214.00
214.00
214.00
40
Mar 25, 2026
220.00
220.00
216.00
216.00
216.00
102
Mar 24, 2026
212.00
224.00
210.00
218.00
218.00
802
Mar 20, 2026
208.00
208.00
208.00
208.00
208.00
-
Mar 19, 2026
208.00
208.00
208.00
208.00
208.00
36
Mar 18, 2026
216.00
216.00
210.00
210.00
210.00
99
Mar 17, 2026
210.00
212.00
210.00
212.00
212.00
170
Mar 16, 2026
204.00
206.00
204.00
206.00
206.00
231
Mar 13, 2026
204.00
204.00
200.00
204.00
204.00
343
Mar 12, 2026
200.00
200.00
200.00
200.00
200.00
150
Mar 11, 2026
199.00
200.00
199.00
200.00
200.00
51
Mar 10, 2026
198.00
198.00
194.00
194.00
194.00
10
Mar 9, 2026
197.00
198.00
192.00
193.00
193.00
468
Mar 6, 2026
202.00
202.00
202.00
202.00
202.00
14
Mar 5, 2026
202.00
202.00
202.00
202.00
202.00
-
Mar 4, 2026
200.00
202.00
200.00
202.00
202.00
141
Mar 3, 2026
197.00
197.00
195.00
195.00
195.00
320
Mar 2, 2026
198.00
198.00
198.00
198.00
198.00
24
Feb 27, 2026
202.00
202.00
200.00
200.00
200.00
52
Feb 26, 2026
197.00
202.00
197.00
202.00
202.00
47
Feb 25, 2026
204.00
204.00
190.00
200.00
200.00
881
Feb 24, 2026
204.00
206.00
202.00
206.00
206.00
262
Feb 23, 2026
206.00
206.00
204.00
204.00
204.00
830
Feb 20, 2026
206.00
206.00
206.00
206.00
206.00
50
Feb 19, 2026
210.00
210.00
208.00
208.00
208.00
97
Feb 18, 2026
206.00
212.00
206.00
210.00
210.00
816
Feb 17, 2026
206.00
206.00
206.00
206.00
206.00
4
Feb 16, 2026
202.00
202.00
202.00
202.00
202.00
114
Feb 13, 2026
202.00
210.00
202.00
202.00
202.00
149
Feb 12, 2026
204.00
212.00
202.00
212.00
212.00
97
Feb 11, 2026
204.00
204.00
204.00
204.00
204.00
66
Feb 10, 2026
212.00
212.00
202.00
204.00
204.00
402
Feb 9, 2026
212.00
212.00
200.00
210.00
210.00
655
Feb 6, 2026
214.00
214.00
208.00
208.00
208.00
1,161
Feb 5, 2026
214.00
214.00
212.00
212.00
212.00
202
Feb 4, 2026
214.00
214.00
214.00
214.00
214.00
19
Feb 3, 2026
216.00
218.00
212.00
212.00
212.00
446
Feb 2, 2026
220.00
220.00
212.00
214.00
214.00
836
Jan 30, 2026
226.00
226.00
212.00
224.00
224.00
1,850
Jan 29, 2026
230.00
230.00
222.00
222.00
222.00
1,789
Jan 28, 2026
226.00
230.00
226.00
230.00
230.00
12
Jan 27, 2026
232.00
232.00
230.00
230.00
230.00
182
Jan 26, 2026
234.00
268.00
232.00
232.00
232.00
1,937
Jan 23, 2026
236.00
236.00
234.00
234.00
234.00
124
Jan 22, 2026
228.00
236.00
228.00
236.00
236.00
1,229
Jan 21, 2026
238.00
238.00
230.00
232.00
232.00
633
Jan 20, 2026
238.00
238.00
238.00
238.00
238.00
252
Jan 19, 2026
236.00
240.00
236.00
240.00
240.00
329
Jan 16, 2026
242.00
246.00
240.00
240.00
240.00
830
Jan 15, 2026
246.00
246.00
246.00
246.00
246.00
-
Jan 14, 2026
246.00
246.00
240.00
246.00
246.00
151
Jan 13, 2026
242.00
246.00
242.00
246.00
246.00
333
Jan 12, 2026
242.00
242.00
242.00
242.00
242.00
229
Jan 9, 2026
244.00
244.00
244.00
244.00
244.00
300
Jan 8, 2026
240.00
244.00
240.00
244.00
244.00
156
Jan 7, 2026
244.00
244.00
244.00
244.00
244.00
69
Jan 6, 2026
240.00
242.00
240.00
240.00
240.00
423
Jan 5, 2026
246.00
246.00
234.00
240.00
240.00
839
Jan 2, 2026
240.00
246.00
240.00
246.00
246.00
365
Dec 30, 2025
246.00
246.00
240.00
240.00
240.00
205
Dec 29, 2025
244.00
244.00
242.00
242.00
242.00
264
Dec 23, 2025
242.00
244.00
240.00
244.00
244.00
453
Dec 22, 2025
242.00
248.00
242.00
248.00
248.00
82
Dec 19, 2025
240.00
240.00
240.00
240.00
240.00
72
Dec 18, 2025
240.00
240.00
240.00
240.00
240.00
-
Dec 17, 2025
252.00
252.00
240.00
240.00
240.00
771
Dec 16, 2025
260.00
260.00
254.00
260.00
260.00
1,202
Dec 15, 2025
264.00
264.00
254.00
262.00
262.00
369
Dec 12, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
264.00
264.00
264.00
264.00
264.00
140
Dec 11, 2025
264.00
264.00
252.00
264.00
259.00
273
Dec 10, 2025
260.00
264.00
258.00
264.00
259.00
1,201
Dec 9, 2025
262.00
262.00
260.00
260.00
255.08
116
Dec 8, 2025
264.00
264.00
258.00
264.00
259.00
742
Dec 5, 2025
254.00
264.00
252.00
264.00
259.00
4,367
Dec 4, 2025
262.00
262.00
256.00
262.00
257.04
698
Dec 3, 2025
262.00
262.00
262.00
262.00
257.04
17
Dec 2, 2025
268.00
270.00
264.00
264.00
259.00
1,284
Dec 1, 2025
256.00
278.00
256.00
270.00
264.89
2,894
Nov 28, 2025
260.00
260.00
256.00
256.00
251.15
223
Nov 27, 2025
254.00
264.00
254.00
264.00
259.00
691
Nov 26, 2025
252.00
252.00
252.00
252.00
247.23
31
Nov 25, 2025
254.00
254.00
254.00
254.00
249.19
236
Nov 24, 2025
254.00
270.00
246.00
252.00
247.23
1,492
Nov 21, 2025
258.00
258.00
252.00
252.00
247.23
155
Nov 20, 2025
230.00
276.00
230.00
258.00
253.11
2,686
Nov 19, 2025
228.00
234.00
228.00
234.00
229.57
289
Nov 18, 2025
218.00
226.00
218.00
226.00
221.72
55
Nov 17, 2025
230.00
230.00
222.00
226.00
221.72
146
Nov 14, 2025
230.00
230.00
228.00
228.00
223.68
150
Nov 13, 2025
230.00
232.00
224.00
230.00
225.64
835
Nov 12, 2025
230.00
230.00
228.00
230.00
225.64
106
Nov 11, 2025
232.00
232.00
232.00
232.00
227.61
143
Nov 10, 2025
238.00
238.00
234.00
234.00
229.57
724
Nov 7, 2025
238.00
238.00
238.00
238.00
233.49
125
Nov 6, 2025
246.00
246.00
238.00
238.00
233.49
1,126
Nov 5, 2025
250.00
252.00
248.00
252.00
247.23
101
Nov 4, 2025
252.00
252.00
252.00
252.00
247.23
10
Nov 3, 2025
238.00
260.00
238.00
252.00
247.23
540
Oct 31, 2025
236.00
246.00
234.00
246.00
241.34
114
Oct 30, 2025
252.00
252.00
234.00
234.00
229.57
360
