Mail

GMAB - Genmab A/S

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	39.07	39.57	39.01	39.57	39.57	258,100
01 June 2023	39.33	39.58	39.16	39.33	39.33	255,100
31 May 2023	39.09	39.36	38.73	39.21	39.21	319,800
30 May 2023	39.94	39.94	39.12	39.28	39.28	494,800
26 May 2023	40.46	40.79	40.35	40.62	40.62	214,500
25 May 2023	40.95	40.97	40.30	40.53	40.53	291,900
24 May 2023	41.22	41.22	40.63	40.68	40.68	319,800
23 May 2023	41.99	42.21	41.60	41.80	41.80	399,900
22 May 2023	41.67	42.40	41.67	42.37	42.37	351,200
19 May 2023	40.90	41.72	40.80	41.64	41.64	422,900
18 May 2023	41.49	41.55	40.33	40.68	40.68	327,800
17 May 2023	41.17	41.46	40.82	41.40	41.40	356,600
16 May 2023	41.41	41.67	41.17	41.55	41.55	374,300
15 May 2023	41.85	42.23	41.83	42.14	42.14	237,800
12 May 2023	41.43	42.01	41.43	41.69	41.69	357,900
11 May 2023	42.09	42.19	41.74	41.96	41.96	708,400
10 May 2023	39.64	40.48	39.59	40.35	40.35	529,300
09 May 2023	39.46	39.79	39.42	39.58	39.58	267,700
08 May 2023	40.43	40.60	40.23	40.37	40.37	335,200
05 May 2023	40.24	40.47	39.91	40.37	40.37	375,800
04 May 2023	40.51	40.51	40.13	40.24	40.24	384,800
03 May 2023	40.75	41.52	40.66	40.95	40.95	329,700
02 May 2023	40.72	41.02	40.66	40.89	40.89	323,700
01 May 2023	41.30	41.38	40.79	40.86	40.86	274,200
28 Apr 2023	41.01	41.35	40.80	41.01	41.01	432,200
27 Apr 2023	40.87	41.10	40.64	41.00	41.00	261,300
26 Apr 2023	41.75	41.75	40.75	40.84	40.84	476,400
25 Apr 2023	41.51	41.65	41.09	41.11	41.11	429,600
24 Apr 2023	41.15	41.56	41.15	41.55	41.55	471,600
21 Apr 2023	40.73	41.12	40.68	40.99	40.99	541,300
20 Apr 2023	41.20	41.22	40.63	40.69	40.69	527,100
19 Apr 2023	40.11	40.92	40.08	40.56	40.56	447,500
18 Apr 2023	41.74	41.85	40.85	41.67	41.67	596,300
17 Apr 2023	42.31	42.99	42.17	42.94	42.94	498,100
14 Apr 2023	41.44	41.64	41.30	41.58	41.58	437,900
13 Apr 2023	39.72	40.87	39.71	40.76	40.76	379,400
12 Apr 2023	38.91	39.38	38.85	39.12	39.12	348,400
11 Apr 2023	38.85	39.06	38.68	39.00	39.00	384,900
10 Apr 2023	38.59	38.84	38.31	38.84	38.84	412,900
06 Apr 2023	38.60	38.94	38.23	38.88	38.88	272,500
05 Apr 2023	38.10	38.41	38.06	38.28	38.28	471,100
04 Apr 2023	37.65	37.77	37.41	37.52	37.52	222,700
03 Apr 2023	37.32	37.57	37.17	37.56	37.56	295,400
31 Mar 2023	37.66	37.89	37.58	37.76	37.76	337,100
30 Mar 2023	37.71	37.73	37.35	37.56	37.56	220,900
29 Mar 2023	37.39	37.69	37.35	37.57	37.57	379,600
28 Mar 2023	37.65	37.74	37.00	37.12	37.12	692,100
27 Mar 2023	37.64	37.97	37.56	37.76	37.76	416,500
24 Mar 2023	37.10	37.42	36.82	37.36	37.36	434,000
23 Mar 2023	36.81	37.35	36.71	36.88	36.88	495,200
22 Mar 2023	36.85	36.88	36.26	36.26	36.26	510,600
21 Mar 2023	36.72	36.91	36.52	36.77	36.77	346,400
20 Mar 2023	36.06	36.19	35.80	35.96	35.96	393,000
17 Mar 2023	35.81	35.97	35.66	35.85	35.85	630,600
16 Mar 2023	35.33	36.04	35.01	36.01	36.01	711,700
15 Mar 2023	35.37	35.86	35.10	35.71	35.71	568,600
14 Mar 2023	36.13	36.18	35.60	36.03	36.03	555,900
13 Mar 2023	35.07	36.14	35.06	36.03	36.03	834,800
10 Mar 2023	35.08	35.34	34.65	34.88	34.88	678,200
09 Mar 2023	35.52	35.63	34.97	35.07	35.07	600,000
08 Mar 2023	35.21	35.52	34.95	35.11	35.11	459,200
07 Mar 2023	36.25	36.34	35.76	35.78	35.78	514,800
06 Mar 2023	36.59	36.74	36.32	36.46	36.46	400,400
03 Mar 2023	36.13	36.73	36.08	36.70	36.70	448,200
02 Mar 2023	36.69	36.77	36.09	36.38	36.38	546,600
01 Mar 2023	37.29	37.80	36.91	36.99	36.99	647,900
28 Feb 2023	37.64	37.85	37.33	37.56	37.56	535,900
27 Feb 2023	38.27	38.33	37.71	37.87	37.87	536,100
24 Feb 2023	37.68	37.85	37.12	37.43	37.43	670,500
23 Feb 2023	37.41	37.92	36.88	37.38	37.38	936,300
22 Feb 2023	39.05	39.18	37.09	37.98	37.98	954,900
21 Feb 2023	39.69	39.83	39.11	39.26	39.26	650,300
17 Feb 2023	39.21	40.01	39.12	40.00	40.00	665,500
16 Feb 2023	39.19	39.44	39.08	39.10	39.10	318,400
15 Feb 2023	39.45	39.82	39.28	39.72	39.72	337,300
14 Feb 2023	39.15	39.45	38.99	39.18	39.18	308,500
13 Feb 2023	39.06	39.33	39.01	39.27	39.27	248,300
10 Feb 2023	38.81	39.00	38.64	38.69	38.69	477,300
09 Feb 2023	39.74	40.14	39.47	39.63	39.63	501,700
08 Feb 2023	39.24	39.35	38.82	38.96	38.96	405,400
07 Feb 2023	38.60	39.27	38.44	39.24	39.24	366,000
06 Feb 2023	38.62	39.05	38.49	38.93	38.93	486,000
03 Feb 2023	38.27	38.86	38.15	38.26	38.26	408,600
02 Feb 2023	38.59	38.64	38.01	38.37	38.37	484,500
01 Feb 2023	39.15	39.33	38.50	39.12	39.12	424,900
31 Jan 2023	38.78	39.16	38.68	39.15	39.15	250,700
30 Jan 2023	39.01	39.14	38.36	38.53	38.53	316,100
27 Jan 2023	38.60	39.04	38.52	38.87	38.87	578,300
26 Jan 2023	38.88	38.92	38.61	38.68	38.68	601,700
25 Jan 2023	38.77	38.82	38.44	38.80	38.80	1,063,700
24 Jan 2023	39.50	39.53	38.93	39.01	39.01	590,200
23 Jan 2023	39.80	39.95	39.58	39.88	39.88	410,500
20 Jan 2023	40.19	40.44	39.81	40.39	40.39	682,800
19 Jan 2023	39.62	39.74	39.26	39.47	39.47	419,800
18 Jan 2023	40.15	40.22	39.38	39.41	39.41	541,400
17 Jan 2023	40.40	40.40	39.87	40.00	40.00	484,100
13 Jan 2023	40.17	40.52	39.85	40.16	40.16	567,600
12 Jan 2023	39.71	40.16	39.30	40.00	40.00	789,200
11 Jan 2023	41.29	41.29	39.56	40.31	40.31	1,592,900
10 Jan 2023	42.60	43.41	42.50	43.22	43.22	342,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...