NASDAQ:GMAB | Historical Stock Price | GENMAB A/S

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$1.50$3.63$8.76$21.17$51.162009-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.91$3.912,000——
2013-12-30$4.03$4.030——
2013-12-27$4.03$4.030——
2013-12-26$4.03$4.031,000——
2013-12-24$3.99$3.992,000——
2013-12-23$4.05$4.05500——
2013-12-20$4.03$4.030——
2013-12-19$4.03$4.031,500——
2013-12-18$3.99$3.990——
2013-12-17$3.99$3.990——
2013-12-16$3.99$3.991,000——
2013-12-13$4.00$4.004,000——
2013-12-12$4.07$4.07500——
2013-12-11$4.23$4.230——
2013-12-10$4.23$4.231,000——
2013-12-09$4.00$4.000——
2013-12-06$4.00$4.000——
2013-12-05$4.00$4.005,500——
2013-12-04$4.07$4.070——
2013-12-03$4.07$4.070——
2013-12-02$4.07$4.070——
2013-11-29$4.07$4.070——
2013-11-27$4.07$4.070——
2013-11-26$4.07$4.079,500——
2013-11-25$3.77$3.770——
2013-11-22$3.77$3.770——
2013-11-21$3.77$3.770——
2013-11-20$3.77$3.7710,500——
2013-11-19$3.79$3.792,500——
2013-11-18$3.76$3.763,000——
2013-11-15$3.78$3.7810,000——
2013-11-14$4.37$4.370——
2013-11-13$4.37$4.370——
2013-11-12$4.37$4.370——
2013-11-11$4.37$4.370——
2013-11-08$4.37$4.370——
2013-11-07$4.37$4.370——
2013-11-06$4.37$4.374,000——
2013-11-05$4.41$4.410——
2013-11-04$4.41$4.410——
2013-11-01$4.41$4.411,000——
2013-10-31$4.34$4.345,000——
2013-10-30$4.55$4.556,500——
2013-10-29$4.57$4.572,500——
2013-10-28$4.67$4.670——
2013-10-25$4.67$4.673,000——
2013-10-24$4.65$4.651,000——
2013-10-23$4.57$4.570——
2013-10-22$4.57$4.570——
2013-10-21$4.57$4.571,500——
2013-10-18$4.22$4.220——
2013-10-17$4.22$4.220——
2013-10-16$4.22$4.220——
2013-10-15$4.22$4.220——
2013-10-14$4.22$4.220——
2013-10-11$4.22$4.220——
2013-10-10$4.22$4.221,500——
2013-10-09$4.24$4.240——
2013-10-08$4.24$4.240——
2013-10-07$4.24$4.243,000——
2013-10-04$4.28$4.283,000——
2013-10-03$4.29$4.290——
2013-10-02$4.29$4.292,000——
2013-10-01$4.17$4.171,500——
2013-09-30$4.15$4.158,000——
2013-09-27$4.22$4.2223,500——
2013-09-26$4.10$4.102,000——
2013-09-25$3.90$3.900——
2013-09-24$3.90$3.905,500——
2013-09-23$3.88$3.8812,000——
2013-09-20$3.97$3.978,000——
2013-09-19$3.69$3.6930,000——
2013-09-18$3.79$3.7912,500——
2013-09-17$3.58$3.5812,000——
2013-09-16$3.60$3.6019,500——
2013-09-13$3.30$3.303,000——
2013-09-12$3.31$3.311,500——
2013-09-11$3.35$3.35100,500——
2013-09-10$3.26$3.2634,000——
2013-09-09$3.05$3.051,000——
2013-09-06$2.98$2.982,000——
2013-09-05$3.03$3.0349,500——
2013-09-04$3.06$3.06118,000——
2013-09-03$2.95$2.950——
2013-08-30$2.95$2.950——
2013-08-29$2.95$2.951,500——
2013-08-28$3.00$3.001,000——
2013-08-27$3.04$3.04500——
2013-08-26$3.18$3.1834,500——
2013-08-23$3.10$3.1013,000——
2013-08-22$3.04$3.047,000——
2013-08-21$3.02$3.020——
2013-08-20$3.02$3.024,500——
2013-08-19$3.03$3.032,000——
2013-08-16$3.05$3.050——
2013-08-15$3.05$3.050——
2013-08-14$3.05$3.057,500——
2013-08-13$3.05$3.050——
2013-08-12$3.05$3.050——
2013-08-09$3.05$3.051,000——
2013-08-08$3.01$3.0111,500——
2013-08-07$2.86$2.860——
2013-08-06$2.86$2.860——
2013-08-05$2.86$2.866,500——
2013-08-02$2.92$2.920——
2013-08-01$2.92$2.920——
2013-07-31$2.92$2.923,000——
2013-07-30$2.97$2.970——
2013-07-29$2.97$2.978,000——
2013-07-26$2.99$2.990——
2013-07-25$2.99$2.992,000——
2013-07-24$3.11$3.113,500——
2013-07-23$3.16$3.161,000——
2013-07-22$3.11$3.110——
2013-07-19$3.11$3.110——
2013-07-18$3.11$3.110——
2013-07-17$3.11$3.110——
2013-07-16$3.11$3.110——
2013-07-15$3.11$3.110——
2013-07-12$3.11$3.110——
2013-07-11$3.11$3.111,000——
2013-07-10$3.05$3.050——
2013-07-09$3.05$3.050——
2013-07-08$3.05$3.050——
2013-07-05$3.05$3.05500——
2013-07-03$3.07$3.070——
2013-07-02$3.07$3.071,000——
2013-07-01$2.85$2.850——
2013-06-28$2.85$2.850——
2013-06-27$2.85$2.850——
2013-06-26$2.85$2.850——
2013-06-25$2.85$2.850——
2013-06-24$2.85$2.857,000——
2013-06-21$3.13$3.133,500——
2013-06-20$3.24$3.241,000——
2013-06-19$3.34$3.341,000——
2013-06-18$3.40$3.40500——
2013-06-17$3.34$3.340——
2013-06-14$3.34$3.342,000——
2013-06-13$3.43$3.432,000——
2013-06-12$3.56$3.560——
2013-06-11$3.56$3.564,500——
2013-06-10$3.89$3.892,500——
2013-06-07$3.82$3.822,000——
2013-06-06$3.65$3.650——
2013-06-05$3.65$3.650——
2013-06-04$3.65$3.654,500——
2013-06-03$3.58$3.5810,500——
2013-05-31$3.45$3.450——
2013-05-30$3.45$3.450——
2013-05-29$3.45$3.453,000——
2013-05-28$3.41$3.416,000——
2013-05-24$3.47$3.470——
2013-05-23$3.47$3.470——
2013-05-22$3.47$3.470——
2013-05-21$3.47$3.470——
2013-05-20$3.47$3.471,500——
2013-05-17$3.02$3.020——
2013-05-16$3.02$3.021,000——
2013-05-15$2.95$2.95500——
2013-05-14$2.87$2.87500——
2013-05-13$2.80$2.800——
2013-05-10$2.80$2.800——
2013-05-09$2.80$2.803,000——
2013-05-08$2.72$2.720——
2013-05-07$2.72$2.721,000——
2013-05-06$2.77$2.770——
2013-05-03$2.77$2.771,000——
2013-05-02$2.75$2.752,000——
2013-05-01$2.56$2.564,000——
2013-04-30$2.60$2.600——
2013-04-29$2.60$2.600——
2013-04-26$2.60$2.60500——
2013-04-25$2.60$2.600——
2013-04-24$2.60$2.600——
2013-04-23$2.60$2.600——
2013-04-22$2.60$2.603,000——
2013-04-19$2.73$2.730——
2013-04-18$2.73$2.730——
2013-04-17$2.73$2.730——
2013-04-16$2.73$2.730——
2013-04-15$2.73$2.733,500——
2013-04-12$2.68$2.680——
2013-04-11$2.68$2.681,000——
2013-04-10$2.42$2.420——
2013-04-09$2.42$2.420——
2013-04-08$2.42$2.420——
2013-04-05$2.42$2.420——
2013-04-04$2.42$2.42500——
2013-04-03$2.35$2.350——
2013-04-02$2.35$2.350——
2013-04-01$2.35$2.351,000——
2013-03-28$2.23$2.230——
2013-03-27$2.23$2.230——
2013-03-26$2.23$2.230——
2013-03-25$2.23$2.230——
2013-03-22$2.23$2.231,000——
2013-03-21$1.83$1.830——
2013-03-20$1.83$1.830——
2013-03-19$1.83$1.830——
2013-03-18$1.83$1.830——
2013-03-15$1.83$1.830——
2013-03-14$1.83$1.830——
2013-03-13$1.83$1.830——
2013-03-12$1.83$1.830——
2013-03-11$1.83$1.830——
2013-03-08$1.83$1.830——
2013-03-07$1.83$1.830——
2013-03-06$1.83$1.830——
2013-03-05$1.83$1.830——
2013-03-04$1.83$1.830——
2013-03-01$1.83$1.830——
2013-02-28$1.83$1.830——
2013-02-27$1.83$1.830——
2013-02-26$1.83$1.830——
2013-02-25$1.83$1.830——
2013-02-22$1.83$1.830——
2013-02-21$1.83$1.830——
2013-02-20$1.83$1.830——
2013-02-19$1.83$1.830——
2013-02-15$1.83$1.832,500——
2013-02-14$1.72$1.720——
2013-02-13$1.72$1.720——
2013-02-12$1.72$1.720——
2013-02-11$1.72$1.725,000——
2013-02-08$1.77$1.770——
2013-02-07$1.77$1.770——
2013-02-06$1.77$1.770——
2013-02-05$1.77$1.775,000——
2013-02-04$1.40$1.400——
2013-02-01$1.40$1.400——
2013-01-31$1.40$1.400——
2013-01-30$1.40$1.400——
2013-01-29$1.40$1.400——
2013-01-28$1.40$1.400——
2013-01-25$1.40$1.400——
2013-01-24$1.40$1.400——
2013-01-23$1.40$1.400——
2013-01-22$1.40$1.400——
2013-01-18$1.40$1.400——
2013-01-17$1.40$1.400——
2013-01-16$1.40$1.400——
2013-01-15$1.40$1.400——
2013-01-14$1.40$1.400——
2013-01-11$1.40$1.400——
2013-01-10$1.40$1.400——
2013-01-09$1.40$1.400——
2013-01-08$1.40$1.400——
2013-01-07$1.40$1.400——
2013-01-04$1.40$1.400——
2013-01-03$1.40$1.400——
2013-01-02$1.40$1.400——