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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.56$39.56295,300——
2021-12-30$39.86$39.86195,500——
2021-12-29$39.81$39.81195,000——
2021-12-28$39.42$39.42199,200——
2021-12-27$39.89$39.89205,000——
2021-12-23$39.69$39.69180,200——
2021-12-22$39.88$39.88195,900——
2021-12-21$39.24$39.24309,000——
2021-12-20$38.83$38.83328,600——
2021-12-17$37.94$37.941,553,700——
2021-12-16$37.48$37.48932,800——
2021-12-15$36.50$36.501,127,700——
2021-12-14$35.87$35.87549,200——
2021-12-13$38.07$38.07388,400——
2021-12-10$38.04$38.04560,700——
2021-12-09$39.40$39.40496,300——
2021-12-08$40.16$40.16694,600——
2021-12-07$38.74$38.74520,700——
2021-12-06$36.92$36.92502,000——
2021-12-03$37.16$37.16338,600——
2021-12-02$37.46$37.46501,200——
2021-12-01$38.00$38.00375,500——
2021-11-30$38.52$38.52392,400——
2021-11-29$38.64$38.64400,900——
2021-11-26$39.18$39.18262,300——
2021-11-24$39.01$39.01272,200——
2021-11-23$38.71$38.71565,100——
2021-11-22$38.83$38.83683,900——
2021-11-19$41.47$41.47345,100——
2021-11-18$42.36$42.36371,800——
2021-11-17$42.59$42.59555,600——
2021-11-16$41.13$41.13481,700——
2021-11-15$41.17$41.17440,600——
2021-11-12$43.48$43.48318,200——
2021-11-11$43.17$43.17638,000——
2021-11-10$42.36$42.36540,300——
2021-11-09$45.08$45.081,155,800——
2021-11-08$46.87$46.87250,200——
2021-11-05$46.46$46.46420,400——
2021-11-04$47.12$47.12316,900——
2021-11-03$46.49$46.49278,100——
2021-11-02$45.01$45.01265,100——
2021-11-01$44.77$44.77314,300——
2021-10-29$44.64$44.64483,700——
2021-10-28$44.43$44.43396,500——
2021-10-27$45.20$45.20167,900——
2021-10-26$45.66$45.66239,600——
2021-10-25$46.41$46.41142,500——
2021-10-22$46.73$46.73203,300——
2021-10-21$46.39$46.39163,100——
2021-10-20$45.84$45.84160,100——
2021-10-19$45.30$45.30188,400——
2021-10-18$44.50$44.50220,100——
2021-10-15$44.43$44.43211,700——
2021-10-14$43.78$43.78255,800——
2021-10-13$43.46$43.46258,100——
2021-10-12$42.00$42.00177,900——
2021-10-11$42.01$42.01312,300——
2021-10-08$42.90$42.90235,500——
2021-10-07$43.24$43.24260,000——
2021-10-06$42.97$42.97336,800——
2021-10-05$42.77$42.77438,700——
2021-10-04$42.60$42.60330,100——
2021-10-01$43.16$43.16331,300——
2021-09-30$43.70$43.70376,900——
2021-09-29$42.34$42.34208,600——
2021-09-28$42.05$42.05193,800——
2021-09-27$43.03$43.03244,900——
2021-09-24$43.43$43.43326,300——
2021-09-23$44.88$44.88418,700——
2021-09-22$44.04$44.04226,000——
2021-09-21$44.26$44.26406,600——
2021-09-20$42.94$42.94305,600——
2021-09-17$43.12$43.12739,900——
2021-09-16$42.28$42.28462,000——
2021-09-15$42.86$42.86446,100——
2021-09-14$43.81$43.81328,700——
2021-09-13$44.02$44.02631,900——
2021-09-10$43.98$43.98394,800——
2021-09-09$44.85$44.85535,100——
2021-09-08$45.75$45.75483,200——
2021-09-07$47.05$47.05549,600——
2021-09-03$48.72$48.72161,200——
2021-09-02$48.71$48.71255,300——
2021-09-01$47.84$47.84299,800——
2021-08-31$47.39$47.39350,800——
2021-08-30$47.55$47.55271,000——
2021-08-27$47.09$47.09202,900——
2021-08-26$47.28$47.28212,900——
2021-08-25$46.91$46.91322,200——
2021-08-24$47.25$47.25433,400——
2021-08-23$48.58$48.58698,400——
2021-08-20$48.02$48.02556,600——
2021-08-19$46.40$46.40233,500——
2021-08-18$46.48$46.48354,400——
2021-08-17$46.58$46.58336,000——
2021-08-16$46.34$46.34307,200——
2021-08-13$46.57$46.57356,000——
2021-08-12$46.56$46.56619,100——
2021-08-11$44.88$44.88532,100——
2021-08-10$45.40$45.40500,300——
2021-08-09$45.53$45.53365,800——
2021-08-06$45.60$45.60720,100——
2021-08-05$47.51$47.51193,200——
2021-08-04$46.38$46.38459,400——
2021-08-03$46.27$46.27435,100——
2021-08-02$45.18$45.18342,700——
2021-07-30$45.06$45.06242,500——
2021-07-29$44.63$44.63307,200——
2021-07-28$44.74$44.74271,400——
2021-07-27$44.05$44.05245,900——
2021-07-26$44.08$44.08275,600——
2021-07-23$44.85$44.85218,900——
2021-07-22$44.36$44.36256,000——
2021-07-21$44.15$44.15356,100——
2021-07-20$43.78$43.78556,600——
2021-07-19$43.22$43.22161,700——
2021-07-16$43.22$43.22337,100——
2021-07-15$43.12$43.12412,900——
2021-07-14$43.21$43.21287,500——
2021-07-13$43.49$43.49215,700——
2021-07-12$43.83$43.83259,000——
2021-07-09$43.26$43.26304,500——
2021-07-08$42.77$42.77244,300——
2021-07-07$42.73$42.73497,200——
2021-07-06$41.97$41.97235,700——
2021-07-02$41.61$41.61193,500——
2021-07-01$41.55$41.55384,400——
2021-06-30$40.83$40.83571,400——
2021-06-29$41.46$41.46260,400——
2021-06-28$42.08$42.08171,500——
2021-06-25$42.10$42.10315,600——
2021-06-24$41.97$41.97394,900——
2021-06-23$41.81$41.81593,000——
2021-06-22$43.30$43.30526,400——
2021-06-21$43.03$43.03780,700——
2021-06-18$42.92$42.926,153,800——
2021-06-17$43.53$43.531,303,200——
2021-06-16$44.57$44.57798,500——
2021-06-15$44.02$44.02468,600——
2021-06-14$44.14$44.14511,600——
2021-06-11$43.74$43.74614,500——
2021-06-10$43.63$43.63459,700——
2021-06-09$42.73$42.73592,000——
2021-06-08$41.57$41.57448,300——
2021-06-07$41.35$41.35451,200——
2021-06-04$40.95$40.95388,600——
2021-06-03$40.64$40.64284,700——
2021-06-02$40.59$40.59312,600——
2021-06-01$40.21$40.21355,600——
2021-05-28$40.62$40.62390,800——
2021-05-27$40.26$40.26455,800——
2021-05-26$40.25$40.25329,400——
2021-05-25$40.13$40.13484,600——
2021-05-24$39.49$39.49225,800——
2021-05-21$39.25$39.25286,500——
2021-05-20$38.68$38.68217,400——
2021-05-19$38.08$38.08250,500——
2021-05-18$37.79$37.79399,500——
2021-05-17$38.18$38.18629,400——
2021-05-14$37.08$37.08299,000——
2021-05-13$36.70$36.70296,100——
2021-05-12$36.33$36.33416,100——
2021-05-11$36.73$36.73329,800——
2021-05-10$37.24$37.24266,500——
2021-05-07$37.40$37.40573,500——
2021-05-06$37.22$37.22414,800——
2021-05-05$36.68$36.68596,200——
2021-05-04$35.59$35.59507,600——
2021-05-03$36.24$36.24999,300——
2021-04-30$36.87$36.87241,300——
2021-04-29$37.28$37.28259,700——
2021-04-28$37.00$37.00241,900——
2021-04-27$37.03$37.03270,500——
2021-04-26$37.13$37.13549,800——
2021-04-23$36.81$36.81189,200——
2021-04-22$36.84$36.84420,400——
2021-04-21$36.56$36.56310,000——
2021-04-20$35.74$35.74371,100——
2021-04-19$35.59$35.59342,400——
2021-04-16$35.23$35.23340,400——
2021-04-15$34.98$34.98308,200——
2021-04-14$34.67$34.67314,500——
2021-04-13$34.65$34.65363,300——
2021-04-12$33.58$33.58423,800——
2021-04-09$34.18$34.18506,500——
2021-04-08$33.60$33.60426,800——
2021-04-07$33.03$33.03349,100——
2021-04-06$32.88$32.88480,300——
2021-04-05$33.47$33.47280,000——
2021-04-01$32.94$32.94255,300——
2021-03-31$32.83$32.83602,800——
2021-03-30$31.73$31.73745,100——
2021-03-29$32.10$32.10573,000——
2021-03-26$33.01$33.01440,800——
2021-03-25$32.39$32.39378,200——
2021-03-24$31.65$31.65364,300——
2021-03-23$32.74$32.74877,800——
2021-03-22$33.45$33.45522,500——
2021-03-19$32.38$32.382,286,500——
2021-03-18$32.28$32.281,101,800——
2021-03-17$33.61$33.61456,300——
2021-03-16$33.64$33.64734,100——
2021-03-15$33.50$33.50529,800——
2021-03-12$32.89$32.89317,000——
2021-03-11$33.10$33.10587,400——
2021-03-10$32.14$32.14431,100——
2021-03-09$31.84$31.84533,000——
2021-03-08$31.24$31.241,492,700——
2021-03-05$31.75$31.751,018,100——
2021-03-04$30.92$30.921,539,300——
2021-03-03$32.55$32.55804,200——
2021-03-02$33.83$33.83665,200——
2021-03-01$35.12$35.12514,800——
2021-02-26$33.87$33.87802,900——
2021-02-25$33.68$33.681,190,000——
2021-02-24$35.13$35.131,764,400——
2021-02-23$36.70$36.701,691,300——
2021-02-22$38.25$38.25711,600——
2021-02-19$40.08$40.08266,900——
2021-02-18$40.47$40.47262,700——
2021-02-17$40.87$40.87395,700——
2021-02-16$40.95$40.95751,200——
2021-02-12$40.63$40.63271,300——
2021-02-11$41.02$41.02309,800——
2021-02-10$40.37$40.37194,500——
2021-02-09$40.98$40.98438,600——
2021-02-08$40.56$40.56248,300——
2021-02-05$40.57$40.57241,800——
2021-02-04$40.17$40.17246,300——
2021-02-03$39.68$39.68471,800——
2021-02-02$40.59$40.59260,800——
2021-02-01$40.21$40.21791,500——
2021-01-29$39.68$39.68672,500——
2021-01-28$40.20$40.20607,100——
2021-01-27$40.23$40.231,045,700——
2021-01-26$42.06$42.06548,200——
2021-01-25$42.70$42.70781,500——
2021-01-22$43.06$43.06547,500——
2021-01-21$43.07$43.07441,600——
2021-01-20$43.26$43.26853,600——
2021-01-19$44.33$44.33789,100——
2021-01-15$44.40$44.401,276,000——
2021-01-14$44.12$44.12882,300——
2021-01-13$42.83$42.83690,200——
2021-01-12$41.13$41.13321,100——
2021-01-11$41.96$41.96270,100——
2021-01-08$41.38$41.38467,500——
2021-01-07$41.03$41.03255,700——
2021-01-06$40.27$40.27520,000——
2021-01-05$42.07$42.07623,500——
2021-01-04$40.76$40.76452,000——