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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.66$40.66257,500——
2020-12-30$40.76$40.76275,700——
2020-12-29$39.79$39.79256,800——
2020-12-28$39.07$39.07271,800——
2020-12-24$39.11$39.1196,500——
2020-12-23$39.09$39.09416,600——
2020-12-22$39.99$39.99301,600——
2020-12-21$39.93$39.93351,600——
2020-12-18$40.23$40.23828,300——
2020-12-17$40.44$40.44532,700——
2020-12-16$39.70$39.70314,100——
2020-12-15$39.04$39.04454,900——
2020-12-14$39.11$39.11536,400——
2020-12-11$39.10$39.10324,600——
2020-12-10$38.84$38.84298,600——
2020-12-09$38.35$38.35644,900——
2020-12-08$38.65$38.65538,200——
2020-12-07$38.12$38.12300,200——
2020-12-04$38.45$38.45244,600——
2020-12-03$38.35$38.35262,600——
2020-12-02$38.32$38.32535,700——
2020-12-01$38.24$38.24595,400——
2020-11-30$38.61$38.61624,400——
2020-11-27$37.13$37.13171,300——
2020-11-25$35.91$35.91251,100——
2020-11-24$35.23$35.23754,900——
2020-11-23$36.04$36.04269,000——
2020-11-20$36.53$36.53356,000——
2020-11-19$36.13$36.13407,700——
2020-11-18$35.84$35.84546,800——
2020-11-17$35.28$35.28657,700——
2020-11-16$35.48$35.48345,700——
2020-11-13$36.22$36.22395,900——
2020-11-12$36.33$36.33310,700——
2020-11-11$36.29$36.29495,200——
2020-11-10$36.40$36.40494,100——
2020-11-09$37.54$37.54820,000——
2020-11-06$39.63$39.63643,200——
2020-11-05$39.43$39.43584,000——
2020-11-04$38.03$38.03742,600——
2020-11-03$34.38$34.38446,400——
2020-11-02$33.97$33.97624,100——
2020-10-30$33.66$33.66607,300——
2020-10-29$34.34$34.34547,500——
2020-10-28$33.67$33.67411,600——
2020-10-27$34.97$34.97491,200——
2020-10-26$34.97$34.97835,000——
2020-10-23$35.67$35.67700,500——
2020-10-22$35.40$35.40444,200——
2020-10-21$35.37$35.37353,400——
2020-10-20$35.80$35.80359,000——
2020-10-19$36.21$36.21406,500——
2020-10-16$36.79$36.79482,900——
2020-10-15$36.69$36.69364,400——
2020-10-14$37.99$37.99273,100——
2020-10-13$38.19$38.19306,900——
2020-10-12$38.13$38.13349,900——
2020-10-09$37.45$37.45236,100——
2020-10-08$37.20$37.20377,200——
2020-10-07$36.73$36.73421,700——
2020-10-06$37.37$37.37521,200——
2020-10-05$37.97$37.97623,800——
2020-10-02$37.22$37.22423,900——
2020-10-01$36.93$36.93864,300——
2020-09-30$36.61$36.61797,100——
2020-09-29$37.33$37.331,635,000——
2020-09-28$36.95$36.95933,000——
2020-09-25$36.02$36.02375,700——
2020-09-24$34.99$34.99746,800——
2020-09-23$36.05$36.052,360,400——
2020-09-22$38.20$38.20320,600——
2020-09-21$38.55$38.55521,700——
2020-09-18$38.68$38.68590,100——
2020-09-17$37.57$37.57217,600——
2020-09-16$37.30$37.30303,500——
2020-09-15$37.03$37.03700,500——
2020-09-14$36.08$36.08653,300——
2020-09-11$35.54$35.54365,200——
2020-09-10$35.22$35.22419,000——
2020-09-09$35.93$35.93337,000——
2020-09-08$34.64$34.64486,000——
2020-09-04$35.02$35.02907,400——
2020-09-03$35.58$35.58713,200——
2020-09-02$37.49$37.49279,300——
2020-09-01$37.57$37.57335,600——
2020-08-31$37.76$37.76281,300——
2020-08-28$37.20$37.20256,200——
2020-08-27$36.82$36.82377,900——
2020-08-26$37.73$37.73420,600——
2020-08-25$36.62$36.621,147,300——
2020-08-24$37.35$37.35589,000——
2020-08-21$38.23$38.23409,400——
2020-08-20$37.35$37.35382,900——
2020-08-19$36.72$36.72266,600——
2020-08-18$37.02$37.02505,100——
2020-08-17$37.53$37.53739,600——
2020-08-14$36.92$36.92706,700——
2020-08-13$37.97$37.971,119,000——
2020-08-12$36.38$36.38613,900——
2020-08-11$35.87$35.87634,000——
2020-08-10$36.05$36.05446,300——
2020-08-07$36.52$36.52315,200——
2020-08-06$36.34$36.34502,700——
2020-08-05$36.17$36.17488,700——
2020-08-04$35.29$35.29539,600——
2020-08-03$35.76$35.76703,500——
2020-07-31$34.19$34.19884,600——
2020-07-30$35.02$35.02521,000——
2020-07-29$35.18$35.18444,900——
2020-07-28$35.26$35.26776,500——
2020-07-27$35.64$35.641,263,900——
2020-07-24$35.10$35.101,732,600——
2020-07-23$35.76$35.76474,600——
2020-07-22$36.55$36.55383,900——
2020-07-21$35.88$35.88549,600——
2020-07-20$35.64$35.64672,100——
2020-07-17$35.89$35.89347,700——
2020-07-16$34.90$34.90546,300——
2020-07-15$36.03$36.03532,400——
2020-07-14$35.33$35.33534,800——
2020-07-13$34.74$34.74448,500——
2020-07-10$34.92$34.92583,400——
2020-07-09$35.59$35.59611,900——
2020-07-08$35.24$35.24654,700——
2020-07-07$34.38$34.38675,700——
2020-07-06$34.26$34.26602,200——
2020-07-02$33.44$33.44556,300——
2020-07-01$33.07$33.07775,500——
2020-06-30$33.89$33.891,180,100——
2020-06-29$32.63$32.631,692,900——
2020-06-26$31.99$31.99440,100——
2020-06-25$33.32$33.32364,100——
2020-06-24$33.00$33.00530,800——
2020-06-23$32.90$32.90682,200——
2020-06-22$32.59$32.59757,200——
2020-06-19$31.69$31.69903,100——
2020-06-18$31.00$31.00836,000——
2020-06-17$31.75$31.751,501,000——
2020-06-16$30.98$30.981,241,800——
2020-06-15$31.11$31.111,305,300——
2020-06-12$29.86$29.86767,900——
2020-06-11$29.25$29.251,494,400——
2020-06-10$30.22$30.224,377,500——
2020-06-09$28.86$28.861,479,700——
2020-06-08$28.48$28.481,171,800——
2020-06-05$29.08$29.08607,100——
2020-06-04$28.97$28.971,902,800——
2020-06-03$29.68$29.68983,700——
2020-06-02$29.79$29.792,307,900——
2020-06-01$30.79$30.79782,300——
2020-05-29$30.47$30.471,019,500——
2020-05-28$30.97$30.971,632,400——
2020-05-27$29.69$29.691,322,700——
2020-05-26$30.52$30.52829,200——
2020-05-22$29.30$29.30241,700——
2020-05-21$29.05$29.05431,400——
2020-05-20$28.38$28.381,785,700——
2020-05-19$29.12$29.122,250,500——
2020-05-18$29.40$29.401,429,700——
2020-05-15$28.67$28.67890,800——
2020-05-14$28.59$28.592,796,800——
2020-05-13$28.39$28.392,059,800——
2020-05-12$28.46$28.461,036,000——
2020-05-11$28.25$28.251,158,300——
2020-05-08$27.52$27.52857,500——
2020-05-07$26.79$26.791,259,800——
2020-05-06$25.53$25.53840,100——
2020-05-05$25.01$25.01628,500——
2020-05-04$24.47$24.471,193,000——
2020-05-01$25.00$25.00926,100——
2020-04-30$24.33$24.33329,500——
2020-04-29$24.03$24.03423,000——
2020-04-28$24.01$24.01397,700——
2020-04-27$24.17$24.17883,500——
2020-04-24$24.00$24.00738,800——
2020-04-23$23.49$23.49637,300——
2020-04-22$23.43$23.43529,900——
2020-04-21$22.83$22.83644,700——
2020-04-20$22.68$22.68773,500——
2020-04-17$22.98$22.98615,800——
2020-04-16$22.14$22.14491,300——
2020-04-15$21.90$21.90478,100——
2020-04-14$22.20$22.20747,700——
2020-04-13$22.00$22.00575,800——
2020-04-09$22.36$22.36561,800——
2020-04-08$21.70$21.70290,500——
2020-04-07$21.02$21.02494,400——
2020-04-06$21.54$21.54726,800——
2020-04-03$20.22$20.22723,800——
2020-04-02$20.30$20.30575,900——
2020-04-01$20.05$20.051,035,000——
2020-03-31$21.19$21.191,249,200——
2020-03-30$20.48$20.48463,200——
2020-03-27$20.10$20.10300,100——
2020-03-26$20.25$20.25500,500——
2020-03-25$20.01$20.01266,000——
2020-03-24$19.50$19.50516,700——
2020-03-23$18.40$18.40606,800——
2020-03-20$19.23$19.23888,800——
2020-03-19$18.50$18.50507,500——
2020-03-18$17.29$17.29708,700——
2020-03-17$17.86$17.86696,900——
2020-03-16$17.15$17.15945,200——
2020-03-13$19.86$19.86505,900——
2020-03-12$18.36$18.36489,700——
2020-03-11$20.53$20.53481,600——
2020-03-10$22.30$22.30489,600——
2020-03-09$21.44$21.44343,700——
2020-03-06$23.51$23.51339,500——
2020-03-05$23.83$23.83168,200——
2020-03-04$24.12$24.12374,500——
2020-03-03$23.21$23.21467,400——
2020-03-02$24.04$24.04585,000——
2020-02-28$22.78$22.78437,000——
2020-02-27$23.38$23.38448,900——
2020-02-26$24.00$24.00431,400——
2020-02-25$24.31$24.31442,500——
2020-02-24$24.66$24.66395,800——
2020-02-21$25.22$25.22777,000——
2020-02-20$25.01$25.01986,500——
2020-02-19$24.26$24.26988,500——
2020-02-18$24.07$24.07543,400——
2020-02-14$23.88$23.88268,600——
2020-02-13$23.87$23.87275,800——
2020-02-12$23.84$23.84238,500——
2020-02-11$24.33$24.33187,100——
2020-02-10$24.19$24.19152,700——
2020-02-07$24.13$24.13343,700——
2020-02-06$24.30$24.30769,800——
2020-02-05$24.10$24.10423,000——
2020-02-04$23.60$23.60430,500——
2020-02-03$23.45$23.45198,400——
2020-01-31$23.21$23.21191,900——
2020-01-30$23.23$23.23221,000——
2020-01-29$23.01$23.01234,800——
2020-01-28$22.49$22.49322,500——
2020-01-27$22.37$22.37275,700——
2020-01-24$22.57$22.57170,900——
2020-01-23$22.98$22.98183,800——
2020-01-22$23.13$23.13257,700——
2020-01-21$22.58$22.58172,400——
2020-01-17$22.75$22.75272,200——
2020-01-16$22.82$22.82483,000——
2020-01-15$23.08$23.08388,600——
2020-01-14$22.44$22.44235,900——
2020-01-13$22.65$22.65403,200——
2020-01-10$22.70$22.70201,900——
2020-01-09$22.67$22.67175,500——
2020-01-08$21.82$21.82145,700——
2020-01-07$21.84$21.84149,300——
2020-01-06$21.39$21.39300,300——
2020-01-03$21.49$21.49317,600——
2020-01-02$22.30$22.30112,300——