GrønlandsBANKEN A/S (CPH:GRLA)
Denmark
· Delayed Price · Currency is DKK 870.00
+5.00 (0.58%)
Dec 5, 2025, 4:59 PM CET
GrønlandsBANKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | 0.58% | 190 |
| Dec 4, 2025 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0.58% | 46 |
| Dec 3, 2025 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | - | 470 |
| Dec 2, 2025 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | 0.58% | 127 |
| Dec 1, 2025 | 865.00 | 865.00 | 850.00 | 855.00 | 855.00 | -0.58% | 1,293 |
| Nov 28, 2025 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | - | 758 |
| Nov 27, 2025 | 865.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.15% | 318 |
| Nov 26, 2025 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | - | 1,134 |
| Nov 25, 2025 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | - | 201 |
| Nov 24, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | - | 234 |
| Nov 21, 2025 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | - | 1,604 |
| Nov 20, 2025 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0.58% | 556 |
| Nov 19, 2025 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | - | 202 |
| Nov 18, 2025 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | - | 272 |
| Nov 17, 2025 | 870.00 | 875.00 | 865.00 | 865.00 | 865.00 | - | 560 |
| Nov 14, 2025 | 870.00 | 875.00 | 865.00 | 865.00 | 865.00 | -0.57% | 1,759 |
| Nov 13, 2025 | 875.00 | 880.00 | 865.00 | 870.00 | 870.00 | -0.57% | 2,198 |
| Nov 12, 2025 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | - | 495 |
| Nov 11, 2025 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | -0.57% | 1,150 |
| Nov 10, 2025 | 875.00 | 880.00 | 870.00 | 880.00 | 880.00 | 0.57% | 512 |
| Nov 7, 2025 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | 0.57% | 376 |
| Nov 6, 2025 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 1,404 |
| Nov 5, 2025 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 1,316 |
| Nov 4, 2025 | 870.00 | 880.00 | 870.00 | 875.00 | 875.00 | - | 1,733 |
| Nov 3, 2025 | 880.00 | 890.00 | 870.00 | 875.00 | 875.00 | - | 4,608 |
| Oct 31, 2025 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | - | 1,341 |
| Oct 30, 2025 | 880.00 | 880.00 | 870.00 | 875.00 | 875.00 | -0.57% | 1,577 |
| Oct 29, 2025 | 885.00 | 885.00 | 870.00 | 880.00 | 880.00 | -0.56% | 1,704 |
| Oct 28, 2025 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1.14% | 494 |
| Oct 27, 2025 | 880.00 | 880.00 | 865.00 | 875.00 | 875.00 | - | 1,126 |
| Oct 24, 2025 | 875.00 | 880.00 | 865.00 | 875.00 | 875.00 | 0.57% | 355 |
| Oct 23, 2025 | 890.00 | 890.00 | 845.00 | 870.00 | 870.00 | -1.69% | 1,099 |
| Oct 22, 2025 | 885.00 | 885.00 | 880.00 | 885.00 | 885.00 | 0.57% | 244 |
| Oct 21, 2025 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 580 |
| Oct 20, 2025 | 880.00 | 885.00 | 855.00 | 875.00 | 875.00 | -0.57% | 445 |
| Oct 17, 2025 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | - | 249 |
| Oct 16, 2025 | 880.00 | 885.00 | 865.00 | 880.00 | 880.00 | 0.57% | 1,755 |
| Oct 15, 2025 | 870.00 | 880.00 | 865.00 | 875.00 | 875.00 | 0.57% | 1,592 |
| Oct 14, 2025 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 675 |
| Oct 13, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | - | 2,349 |
| Oct 10, 2025 | 870.00 | 880.00 | 855.00 | 880.00 | 880.00 | 1.15% | 526 |
| Oct 9, 2025 | 865.00 | 875.00 | 865.00 | 870.00 | 870.00 | - | 366 |
| Oct 8, 2025 | 875.00 | 875.00 | 855.00 | 870.00 | 870.00 | -0.57% | 735 |
| Oct 7, 2025 | 875.00 | 880.00 | 865.00 | 875.00 | 875.00 | - | 1,049 |
| Oct 6, 2025 | 880.00 | 880.00 | 870.00 | 875.00 | 875.00 | -0.57% | 1,176 |
| Oct 3, 2025 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 1.73% | 385 |
| Oct 2, 2025 | 875.00 | 875.00 | 850.00 | 865.00 | 865.00 | -1.14% | 3,098 |
| Oct 1, 2025 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | 0.57% | 45 |
| Sep 30, 2025 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | - | 207 |
| Sep 29, 2025 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | -0.57% | 689 |
| Sep 26, 2025 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | - | 397 |
| Sep 25, 2025 | 870.00 | 880.00 | 870.00 | 875.00 | 875.00 | - | 1,001 |
| Sep 24, 2025 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | - | 206 |
| Sep 23, 2025 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | - | 122 |
| Sep 22, 2025 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | - | 1,029 |
| Sep 19, 2025 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | - | 759 |
| Sep 18, 2025 | 865.00 | 875.00 | 865.00 | 875.00 | 875.00 | 0.57% | 414 |
| Sep 17, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | 1.16% | 633 |
| Sep 16, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.15% | 691 |
| Sep 15, 2025 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | - | 201 |
| Sep 12, 2025 | 865.00 | 875.00 | 860.00 | 870.00 | 870.00 | 1.16% | 279 |
| Sep 11, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.58% | 105 |
| Sep 10, 2025 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 274 |
| Sep 9, 2025 | 865.00 | 870.00 | 855.00 | 865.00 | 865.00 | 0.58% | 216 |
| Sep 8, 2025 | 865.00 | 865.00 | 840.00 | 860.00 | 860.00 | -0.58% | 3,108 |
| Sep 5, 2025 | 860.00 | 865.00 | 855.00 | 865.00 | 865.00 | 0.58% | 1,254 |
| Sep 4, 2025 | 860.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.58% | 54 |
| Sep 3, 2025 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | -1.16% | 145 |
| Sep 2, 2025 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | -0.57% | 234 |
| Sep 1, 2025 | 865.00 | 895.00 | 860.00 | 870.00 | 870.00 | 1.16% | 866 |
| 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 |