GrønlandsBANKEN A/S (CPH:GRLA)
Denmark · Delayed Price · Currency is DKK 855.00
+10.00 (1.18%)
Aug 7, 2025, 3:43 PM CET
GrønlandsBANKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 840.00 | 845.00 | 835.00 | 845.00 | 845.00 | 1.20% | 122 |
| Aug 5, 2025 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | -1.18% | 882 |
| Aug 4, 2025 | 820.00 | 860.00 | 820.00 | 845.00 | 845.00 | 3.05% | 468 |
| Aug 1, 2025 | 855.00 | 860.00 | 820.00 | 820.00 | 820.00 | -4.09% | 689 |
| Jul 31, 2025 | 855.00 | 860.00 | 855.00 | 855.00 | 855.00 | -0.58% | 225 |
| Jul 30, 2025 | 845.00 | 860.00 | 845.00 | 860.00 | 860.00 | 1.78% | 1,294 |
| Jul 29, 2025 | 810.00 | 870.00 | 810.00 | 845.00 | 845.00 | 3.68% | 1,489 |
| Jul 28, 2025 | 805.00 | 815.00 | 805.00 | 815.00 | 815.00 | 1.24% | 608 |
| Jul 25, 2025 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | - | 283 |
| Jul 24, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 171 |
| Jul 23, 2025 | 790.00 | 810.00 | 790.00 | 795.00 | 795.00 | 1.27% | 246 |
| Jul 22, 2025 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | -0.63% | 795 |
| Jul 21, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 157 |
| Jul 18, 2025 | 810.00 | 810.00 | 790.00 | 790.00 | 790.00 | -2.47% | 537 |
| Jul 17, 2025 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 3.18% | 364 |
| Jul 16, 2025 | 800.00 | 810.00 | 785.00 | 785.00 | 785.00 | -1.88% | 1,024 |
| Jul 15, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 540 |
| Jul 14, 2025 | 795.00 | 810.00 | 795.00 | 800.00 | 800.00 | 0.63% | 496 |
| Jul 11, 2025 | 785.00 | 800.00 | 785.00 | 795.00 | 795.00 | 1.27% | 136 |
| Jul 10, 2025 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | - | 317 |
| Jul 9, 2025 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | - | 91 |
| Jul 8, 2025 | 780.00 | 790.00 | 780.00 | 785.00 | 785.00 | - | 466 |
| Jul 7, 2025 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 1.29% | 286 |
| Jul 4, 2025 | 790.00 | 790.00 | 775.00 | 775.00 | 775.00 | -1.27% | 238 |
| Jul 3, 2025 | 780.00 | 785.00 | 775.00 | 785.00 | 785.00 | -1.88% | 283 |
| Jul 2, 2025 | 785.00 | 800.00 | 775.00 | 800.00 | 800.00 | 1.91% | 280 |
| Jul 1, 2025 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 1.29% | 556 |
| Jun 30, 2025 | 770.00 | 775.00 | 765.00 | 775.00 | 775.00 | 1.31% | 620 |
| Jun 27, 2025 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | -0.65% | 448 |
| Jun 26, 2025 | 770.00 | 775.00 | 770.00 | 770.00 | 770.00 | 0.65% | 288 |
| Jun 25, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 25 |
| Jun 24, 2025 | 765.00 | 765.00 | 760.00 | 765.00 | 765.00 | - | 2,165 |
| Jun 23, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 460 |
| Jun 20, 2025 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 0.66% | 366 |
| Jun 19, 2025 | 760.00 | 765.00 | 760.00 | 760.00 | 760.00 | -0.65% | 95 |
| Jun 18, 2025 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | - | 253 |
| Jun 17, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 373 |
| Jun 16, 2025 | 755.00 | 765.00 | 755.00 | 765.00 | 765.00 | 0.66% | 92 |
| Jun 13, 2025 | 765.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 1,032 |
| Jun 12, 2025 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | -0.65% | 309 |
| Jun 11, 2025 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | - | 625 |
| Jun 10, 2025 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 1.32% | 326 |
| Jun 6, 2025 | 770.00 | 770.00 | 760.00 | 760.00 | 760.00 | - | 468 |
| Jun 4, 2025 | 760.00 | 760.00 | 745.00 | 760.00 | 760.00 | 0.66% | 302 |
| Jun 3, 2025 | 770.00 | 770.00 | 740.00 | 755.00 | 755.00 | -1.95% | 363 |
| Jun 2, 2025 | 770.00 | 770.00 | 755.00 | 770.00 | 770.00 | 0.65% | 381 |
| May 28, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.65% | 205 |
| May 27, 2025 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | - | 280 |
| May 26, 2025 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 1.32% | 138 |
| May 23, 2025 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | -1.94% | 546 |