Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 300.00 | 306.00 | 299.80 | 300.40 | 300.40 | 98,588 |
| 2024-08-19 | 296.00 | 299.80 | 294.40 | 299.80 | 299.80 | 127,449 |
| 2024-08-16 | 297.20 | 299.00 | 294.20 | 294.80 | 294.80 | 123,462 |
| 2024-08-15 | 297.40 | 300.20 | 288.00 | 294.00 | 294.00 | 128,845 |
| 2024-08-14 | 300.00 | 312.00 | 293.00 | 300.00 | 300.00 | 406,558 |
| 2024-08-13 | 278.80 | 280.00 | 273.60 | 279.60 | 279.60 | 80,294 |
| 2024-08-12 | 279.00 | 282.40 | 275.00 | 277.20 | 277.20 | 58,724 |
| 2024-08-09 | 275.00 | 283.40 | 275.00 | 277.20 | 277.20 | 61,823 |
| 2024-08-08 | 279.60 | 279.60 | 269.60 | 273.80 | 273.80 | 54,419 |
| 2024-08-07 | 274.00 | 277.80 | 272.80 | 277.00 | 277.00 | 65,177 |
| 2024-08-06 | 273.40 | 281.40 | 271.80 | 274.00 | 274.00 | 132,757 |
| 2024-08-05 | 263.40 | 273.60 | 258.20 | 270.20 | 270.20 | 106,734 |
| 2024-08-02 | 285.60 | 285.60 | 274.20 | 275.40 | 275.40 | 180,219 |
| 2024-08-01 | 293.40 | 295.00 | 286.40 | 286.60 | 286.60 | 70,420 |
| 2024-07-31 | 292.00 | 295.40 | 290.00 | 293.40 | 293.40 | 55,948 |
| 2024-07-30 | 287.00 | 291.80 | 286.20 | 291.60 | 291.60 | 53,556 |
| 2024-07-29 | 286.80 | 289.00 | 283.00 | 285.60 | 285.60 | 66,629 |
| 2024-07-26 | 283.20 | 288.20 | 282.40 | 286.80 | 286.80 | 54,304 |
| 2024-07-25 | 290.60 | 290.60 | 280.60 | 283.40 | 283.40 | 76,992 |
| 2024-07-24 | 291.00 | 293.60 | 289.60 | 292.00 | 292.00 | 60,726 |
| 2024-07-23 | 288.80 | 293.20 | 287.00 | 292.00 | 292.00 | 45,854 |
| 2024-07-22 | 282.40 | 291.20 | 282.40 | 288.80 | 288.80 | 41,399 |
| 2024-07-19 | 286.00 | 286.80 | 282.80 | 283.40 | 283.40 | 52,646 |
| 2024-07-18 | 281.80 | 289.80 | 280.20 | 286.00 | 286.00 | 60,597 |
| 2024-07-17 | 284.00 | 284.60 | 281.60 | 283.00 | 283.00 | 83,124 |
| 2024-07-16 | 285.20 | 287.60 | 283.80 | 285.60 | 285.60 | 77,963 |
| 2024-07-15 | 290.20 | 291.40 | 285.60 | 287.40 | 287.40 | 125,157 |
| 2024-07-12 | 290.80 | 292.20 | 289.80 | 292.20 | 292.20 | 44,573 |
| 2024-07-11 | 289.80 | 292.60 | 288.00 | 290.60 | 290.60 | 78,283 |
| 2024-07-10 | 290.20 | 292.80 | 289.20 | 290.00 | 290.00 | 53,800 |
| 2024-07-09 | 296.40 | 298.40 | 290.20 | 290.20 | 290.20 | 81,682 |
| 2024-07-08 | 298.80 | 299.80 | 295.60 | 297.40 | 297.40 | 44,815 |
| 2024-07-05 | 298.00 | 303.80 | 296.40 | 299.00 | 299.00 | 70,126 |
| 2024-07-04 | 301.80 | 301.80 | 293.60 | 295.40 | 295.40 | 89,412 |
| 2024-07-03 | 300.80 | 302.40 | 298.00 | 302.20 | 302.20 | 47,883 |
| 2024-07-02 | 303.40 | 305.80 | 300.00 | 301.60 | 301.60 | 95,512 |
| 2024-07-01 | 299.80 | 305.80 | 299.80 | 304.00 | 304.00 | 55,195 |
| 2024-06-28 | 304.40 | 306.00 | 298.80 | 298.80 | 298.80 | 88,698 |
| 2024-06-27 | 308.20 | 308.20 | 301.80 | 303.00 | 303.00 | 87,397 |
| 2024-06-26 | 312.00 | 314.00 | 308.20 | 310.00 | 310.00 | 88,901 |
| 2024-06-25 | 315.40 | 315.40 | 302.60 | 309.80 | 309.80 | 109,453 |
| 2024-06-24 | 316.20 | 320.40 | 315.00 | 317.00 | 317.00 | 118,149 |
| 2024-06-21 | 315.00 | 317.40 | 313.00 | 317.20 | 317.20 | 183,775 |
| 2024-06-20 | 315.00 | 319.00 | 312.60 | 315.60 | 315.60 | 65,627 |
| 2024-06-19 | 315.60 | 318.20 | 311.20 | 314.80 | 314.80 | 77,941 |
| 2024-06-18 | 309.40 | 313.60 | 306.20 | 309.00 | 309.00 | 53,738 |
| 2024-06-17 | 317.20 | 318.60 | 307.40 | 309.60 | 309.60 | 98,894 |
| 2024-06-14 | 319.80 | 323.20 | 315.60 | 317.00 | 317.00 | 129,316 |
| 2024-06-13 | 333.80 | 336.00 | 319.60 | 319.60 | 319.60 | 104,279 |
| 2024-06-12 | 322.80 | 336.80 | 322.80 | 334.60 | 334.60 | 259,744 |
| 2024-06-11 | 324.20 | 325.40 | 319.20 | 322.00 | 322.00 | 101,163 |
| 2024-06-10 | 315.80 | 324.20 | 315.00 | 324.00 | 324.00 | 116,743 |
| 2024-06-07 | 309.80 | 320.80 | 309.60 | 316.40 | 316.40 | 145,571 |
| 2024-06-06 | 316.60 | 321.40 | 310.80 | 313.40 | 313.40 | 130,435 |
| 2024-06-04 | 314.80 | 317.00 | 307.20 | 312.80 | 312.80 | 113,065 |
| 2024-06-03 | 301.20 | 311.00 | 301.20 | 308.80 | 308.80 | 129,559 |
| 2024-05-31 | 296.80 | 303.60 | 292.00 | 300.80 | 300.80 | 211,200 |
| 2024-05-30 | 295.00 | 302.40 | 294.00 | 297.00 | 297.00 | 91,923 |
| 2024-05-29 | 307.20 | 308.40 | 297.80 | 299.00 | 299.00 | 111,668 |
| 2024-05-28 | 309.00 | 309.60 | 306.40 | 308.00 | 308.00 | 67,069 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-03-10 | 1.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.