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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.33$22.33100,800——
2019-12-30$22.10$22.10116,700——
2019-12-27$22.27$22.27234,700——
2019-12-26$22.20$22.20176,000——
2019-12-24$22.58$22.58243,500——
2019-12-23$22.32$22.32403,900——
2019-12-20$21.70$21.70846,800——
2019-12-19$21.80$21.80120,800——
2019-12-18$21.77$21.77379,800——
2019-12-17$22.35$22.35556,200——
2019-12-16$21.97$21.97628,000——
2019-12-13$22.17$22.17365,900——
2019-12-12$22.21$22.21354,200——
2019-12-11$22.96$22.96228,900——
2019-12-10$23.07$23.07308,800——
2019-12-09$24.01$24.01332,400——
2019-12-06$23.80$23.80191,300——
2019-12-05$24.12$24.12217,400——
2019-12-04$24.14$24.14154,900——
2019-12-03$23.80$23.80229,400——
2019-12-02$23.65$23.65264,600——
2019-11-29$23.41$23.4193,900——
2019-11-27$23.56$23.56197,900——
2019-11-26$23.55$23.55505,500——
2019-11-25$23.78$23.78545,300——
2019-11-22$22.72$22.72120,200——
2019-11-21$22.52$22.52138,800——
2019-11-20$22.26$22.26206,100——
2019-11-19$22.58$22.58175,700——
2019-11-18$22.70$22.70215,600——
2019-11-15$22.34$22.34137,400——
2019-11-14$22.06$22.06102,000——
2019-11-13$22.28$22.28110,800——
2019-11-12$22.01$22.01147,600——
2019-11-11$22.16$22.16102,400——
2019-11-08$22.08$22.08121,800——
2019-11-07$22.02$22.02270,800——
2019-11-06$21.96$21.96184,200——
2019-11-05$21.64$21.64681,000——
2019-11-04$21.97$21.97112,600——
2019-11-01$22.13$22.1398,600——
2019-10-31$21.85$21.85104,500——
2019-10-30$21.61$21.61130,800——
2019-10-29$21.50$21.50142,100——
2019-10-28$21.32$21.3280,800——
2019-10-25$21.09$21.09126,100——
2019-10-24$21.18$21.1874,100——
2019-10-23$21.03$21.03645,600——
2019-10-22$21.31$21.31195,600——
2019-10-21$20.70$20.70126,600——
2019-10-18$21.05$21.05146,500——
2019-10-17$20.98$20.98167,000——
2019-10-16$20.58$20.58105,100——
2019-10-15$20.50$20.50249,400——
2019-10-14$19.78$19.78235,100——
2019-10-11$19.48$19.48197,100——
2019-10-10$19.35$19.35172,300——
2019-10-09$19.74$19.74449,600——
2019-10-08$19.40$19.40251,800——
2019-10-07$19.58$19.58212,700——
2019-10-04$19.46$19.46105,400——
2019-10-03$19.30$19.30632,200——
2019-10-02$18.88$18.88404,500——
2019-10-01$19.98$19.98185,700——
2019-09-30$20.26$20.26783,600——
2019-09-27$19.77$19.77457,900——
2019-09-26$20.59$20.59180,600——
2019-09-25$20.60$20.6088,200——
2019-09-24$20.73$20.73129,100——
2019-09-23$20.59$20.59169,200——
2019-09-20$20.46$20.46138,600——
2019-09-19$20.27$20.27147,100——
2019-09-18$20.49$20.49260,500——
2019-09-17$20.15$20.15172,000——
2019-09-16$20.10$20.10220,200——
2019-09-13$20.06$20.06484,600——
2019-09-12$20.37$20.37156,200——
2019-09-11$19.89$19.89821,400——
2019-09-10$19.68$19.68251,000——
2019-09-09$20.55$20.5591,500——
2019-09-06$20.86$20.8686,100——
2019-09-05$21.05$21.05117,600——
2019-09-04$21.38$21.38164,600——
2019-09-03$21.13$21.13180,300——
2019-08-30$20.38$20.3886,100——
2019-08-29$20.05$20.05102,300——
2019-08-28$20.27$20.27109,800——
2019-08-27$20.32$20.32125,200——
2019-08-26$20.28$20.28150,700——
2019-08-23$20.11$20.11167,000——
2019-08-22$20.40$20.40103,900——
2019-08-21$20.36$20.36146,700——
2019-08-20$20.18$20.1880,200——
2019-08-19$20.34$20.34110,300——
2019-08-16$20.03$20.03239,400——
2019-08-15$19.89$19.89709,000——
2019-08-14$20.60$20.60879,400——
2019-08-13$19.90$19.901,281,600——
2019-08-12$19.14$19.14917,900——
2019-08-09$18.94$18.94377,100——
2019-08-08$18.81$18.81551,800——
2019-08-07$18.57$18.57265,100——
2019-08-06$18.37$18.37655,700——
2019-08-05$18.02$18.02473,200——
2019-08-02$18.29$18.29164,500——
2019-08-01$18.45$18.45200,900——
2019-07-31$18.29$18.29799,200——
2019-07-30$18.60$18.60416,400——
2019-07-29$18.81$18.81395,300——
2019-07-26$18.59$18.59392,300——
2019-07-25$18.38$18.38318,400——
2019-07-24$18.35$18.352,832,400——
2019-07-23$18.05$18.051,050,100——
2019-07-22$18.14$18.141,561,400——
2019-07-19$18.03$18.031,011,900——
2019-07-18$18.00$18.005,894,500——
2019-07-17$18.35$18.3513,100——
2019-07-16$18.19$18.1926,100——
2019-07-15$18.05$18.0536,600——
2019-07-12$18.82$18.8238,300——
2019-07-11$18.04$18.0417,300——
2019-07-10$18.09$18.0916,600——
2019-07-09$18.04$18.0424,400——
2019-07-08$19.00$19.0014,100——
2019-07-05$18.14$18.1413,000——
2019-07-03$18.68$18.6815,000——
2019-07-02$18.25$18.2518,100——
2019-07-01$18.30$18.3026,000——
2019-06-28$18.47$18.4737,800——
2019-06-27$17.90$17.9036,700——
2019-06-26$17.87$17.8731,300——
2019-06-25$18.11$18.1133,800——
2019-06-24$18.38$18.3814,000——
2019-06-21$18.39$18.3921,500——
2019-06-20$18.38$18.3823,700——
2019-06-19$18.46$18.4616,200——
2019-06-18$18.20$18.2026,400——
2019-06-17$17.92$17.9222,000——
2019-06-14$17.74$17.7416,700——
2019-06-13$18.07$18.0730,000——
2019-06-12$18.31$18.3138,100——
2019-06-11$18.30$18.3026,900——
2019-06-10$17.88$17.8831,700——
2019-06-07$17.84$17.8423,500——
2019-06-06$17.39$17.3929,900——
2019-06-05$17.16$17.1635,400——
2019-06-04$17.25$17.2543,300——
2019-06-03$17.51$17.5154,000——
2019-05-31$17.40$17.40104,900——
2019-05-30$17.22$17.2230,400——
2019-05-29$17.21$17.2139,300——
2019-05-28$18.16$18.1621,200——
2019-05-24$18.45$18.4512,300——
2019-05-23$17.99$17.9924,200——
2019-05-22$18.10$18.1018,300——
2019-05-21$17.95$17.9524,600——
2019-05-20$17.32$17.3222,500——
2019-05-17$17.21$17.2124,300——
2019-05-16$17.20$17.2025,300——
2019-05-15$16.71$16.7121,300——
2019-05-14$16.76$16.7630,800——
2019-05-13$16.37$16.3755,900——
2019-05-10$16.66$16.6659,000——
2019-05-09$16.54$16.5429,900——
2019-05-08$16.64$16.6427,400——
2019-05-07$16.37$16.3721,900——
2019-05-06$16.72$16.7218,500——
2019-05-03$16.75$16.7538,400——
2019-05-02$16.42$16.4220,600——
2019-05-01$16.54$16.5426,500——
2019-04-30$16.71$16.7129,200——
2019-04-29$17.04$17.0427,300——
2019-04-26$16.94$16.9430,000——
2019-04-25$16.53$16.5317,100——
2019-04-24$16.81$16.8118,200——
2019-04-23$17.02$17.0226,100——
2019-04-22$17.07$17.0732,400——
2019-04-18$16.91$16.9128,500——
2019-04-17$16.94$16.9420,400——
2019-04-16$17.03$17.0334,100——
2019-04-15$17.50$17.5020,800——
2019-04-12$17.52$17.5215,500——
2019-04-11$17.54$17.5456,300——
2019-04-10$17.87$17.87174,300——
2019-04-09$17.67$17.67150,400——
2019-04-08$17.75$17.7537,100——
2019-04-05$17.92$17.9212,200——
2019-04-04$17.73$17.7318,800——
2019-04-03$17.74$17.7412,500——
2019-04-02$17.83$17.8331,200——
2019-04-01$17.82$17.8226,900——
2019-03-29$17.44$17.4422,600——
2019-03-28$17.62$17.6226,400——
2019-03-27$17.48$17.4822,000——
2019-03-26$17.73$17.7321,800——
2019-03-25$17.46$17.4637,900——
2019-03-22$17.50$17.5017,800——
2019-03-21$17.58$17.589,600——
2019-03-20$17.74$17.7423,700——
2019-03-19$17.03$17.0342,500——
2019-03-18$17.04$17.0417,600——
2019-03-15$17.11$17.1117,300——
2019-03-14$17.32$17.3222,200——
2019-03-13$17.25$17.2529,500——
2019-03-12$17.25$17.2521,300——
2019-03-11$17.27$17.2780,400——
2019-03-08$17.29$17.2921,000——
2019-03-07$17.34$17.3415,800——
2019-03-06$17.71$17.7159,500——
2019-03-05$17.91$17.9121,700——
2019-03-04$17.93$17.9321,300——
2019-03-01$17.76$17.7624,300——
2019-02-28$17.33$17.3315,400——
2019-02-27$17.23$17.2353,600——
2019-02-26$17.53$17.5395,200——
2019-02-25$17.42$17.4253,100——
2019-02-22$16.36$16.36720,500——
2019-02-21$16.37$16.3722,400——
2019-02-20$16.07$16.0796,600——
2019-02-19$15.19$15.1967,600——
2019-02-15$15.37$15.3723,100——
2019-02-14$15.31$15.3127,800——
2019-02-13$15.11$15.1121,400——
2019-02-12$14.91$14.9137,600——
2019-02-11$14.65$14.6522,400——
2019-02-08$14.68$14.6820,300——
2019-02-07$14.53$14.5328,100——
2019-02-06$14.69$14.6928,600——
2019-02-05$14.90$14.9044,500——
2019-02-04$14.75$14.7532,900——
2019-02-01$14.76$14.7622,900——
2019-01-31$14.75$14.7540,700——
2019-01-30$14.83$14.8337,400——
2019-01-29$14.81$14.8128,600——
2019-01-28$15.02$15.0280,800——
2019-01-25$14.59$14.5937,100——
2019-01-24$14.73$14.7351,200——
2019-01-23$15.13$15.1325,600——
2019-01-22$15.23$15.2382,400——
2019-01-18$15.64$15.6449,700——
2019-01-17$16.09$16.0974,600——
2019-01-16$15.91$15.91665,000——
2019-01-15$15.98$15.9842,600——
2019-01-14$16.28$16.28358,200——
2019-01-11$16.58$16.58210,900——
2019-01-10$16.83$16.8379,800——
2019-01-09$17.26$17.2638,000——
2019-01-08$17.00$17.0075,300——
2019-01-07$17.09$17.09107,300——
2019-01-04$16.41$16.4161,400——
2019-01-03$15.62$15.6239,800——
2019-01-02$15.61$15.6145,100——