GrønlandsBANKEN A/S (CPH:GRLA)
Denmark · Delayed Price · Currency is DKK 890.00
+30.00 (3.49%)
Sep 1, 2025, 9:54 AM CET
GrønlandsBANKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.71% | 457 |
| Aug 28, 2025 | 870.00 | 880.00 | 860.00 | 875.00 | 875.00 | 0.57% | 941 |
| Aug 27, 2025 | 860.00 | 900.00 | 855.00 | 870.00 | 870.00 | 1.16% | 2,089 |
| Aug 26, 2025 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 1.18% | 505 |
| Aug 25, 2025 | 850.00 | 855.00 | 850.00 | 850.00 | 850.00 | - | 281 |
| Aug 22, 2025 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | -0.58% | 112 |
| Aug 21, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | -0.58% | 551 |
| Aug 20, 2025 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | - | 389 |
| Aug 19, 2025 | 860.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.58% | 525 |
| Aug 18, 2025 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | - | 783 |
| Aug 15, 2025 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | - | 1,353 |
| Aug 14, 2025 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | -0.58% | 547 |
| Aug 13, 2025 | 850.00 | 860.00 | 835.00 | 860.00 | 860.00 | 1.18% | 1,311 |
| Aug 12, 2025 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.58% | 625 |
| Aug 11, 2025 | 855.00 | 870.00 | 855.00 | 855.00 | 855.00 | - | 983 |
| Aug 8, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | - | 63 |
| Aug 7, 2025 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | 1.18% | 710 |
| 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 |