Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 306.80 | 312.20 | 305.60 | 310.00 | 310.00 | 35,322 |
| 2024-05-24 | 306.60 | 311.00 | 304.60 | 306.00 | 306.00 | 58,441 |
| 2024-05-23 | 307.60 | 312.60 | 306.60 | 307.80 | 307.80 | 86,809 |
| 2024-05-22 | 310.40 | 311.80 | 306.40 | 307.60 | 307.60 | 51,329 |
| 2024-05-21 | 313.40 | 318.00 | 312.40 | 312.80 | 312.80 | 89,709 |
| 2024-05-17 | 310.40 | 314.00 | 309.00 | 313.40 | 313.40 | 65,468 |
| 2024-05-16 | 311.20 | 318.00 | 310.00 | 313.20 | 313.20 | 123,316 |
| 2024-05-15 | 305.00 | 311.00 | 302.20 | 308.60 | 308.60 | 119,634 |
| 2024-05-14 | 301.40 | 306.40 | 301.40 | 302.20 | 302.20 | 159,122 |
| 2024-05-13 | 308.00 | 309.80 | 301.00 | 301.40 | 301.40 | 186,517 |
| 2024-05-08 | 312.00 | 312.00 | 304.00 | 306.60 | 306.60 | 219,657 |
| 2024-05-07 | 305.20 | 318.00 | 300.00 | 313.40 | 313.40 | 442,445 |
| 2024-05-06 | 287.80 | 292.40 | 279.60 | 292.00 | 292.00 | 351,064 |
| 2024-05-03 | 279.40 | 291.40 | 275.80 | 280.20 | 280.20 | 617,175 |
| 2024-05-02 | 258.00 | 262.40 | 255.80 | 261.80 | 261.80 | 219,723 |
| 2024-05-01 | 255.00 | 257.80 | 251.60 | 257.20 | 257.20 | 75,387 |
| 2024-04-30 | 260.00 | 261.00 | 254.80 | 255.60 | 255.60 | 186,718 |
| 2024-04-29 | 254.20 | 257.20 | 252.40 | 256.60 | 256.60 | 84,654 |
| 2024-04-26 | 255.20 | 257.20 | 253.20 | 253.20 | 253.20 | 123,799 |
| 2024-04-25 | 264.20 | 264.20 | 253.60 | 254.00 | 254.00 | 89,687 |
| 2024-04-24 | 261.80 | 267.40 | 261.00 | 264.20 | 264.20 | 124,240 |
| 2024-04-23 | 256.60 | 264.20 | 255.60 | 261.80 | 261.80 | 182,715 |
| 2024-04-22 | 255.40 | 259.00 | 254.00 | 254.80 | 254.80 | 77,851 |
| 2024-04-19 | 251.00 | 255.20 | 250.40 | 254.00 | 254.00 | 91,373 |
| 2024-04-18 | 256.40 | 257.20 | 251.80 | 253.20 | 253.20 | 104,925 |
| 2024-04-17 | 259.00 | 261.80 | 255.20 | 255.20 | 255.20 | 94,264 |
| 2024-04-16 | 259.40 | 260.40 | 254.60 | 258.20 | 258.20 | 290,169 |
| 2024-04-15 | 266.80 | 271.60 | 262.60 | 263.40 | 263.40 | 117,284 |
| 2024-04-12 | 286.60 | 286.60 | 266.80 | 267.80 | 267.80 | 221,218 |
| 2024-04-11 | 278.40 | 283.80 | 277.20 | 281.20 | 281.20 | 84,316 |
| 2024-04-10 | 286.80 | 289.20 | 279.20 | 279.20 | 279.20 | 79,933 |
| 2024-04-09 | 288.00 | 292.80 | 285.20 | 286.80 | 286.80 | 78,741 |
| 2024-04-08 | 294.00 | 295.80 | 284.20 | 287.00 | 287.00 | 101,853 |
| 2024-04-05 | 290.00 | 295.00 | 290.00 | 293.20 | 293.20 | 63,591 |
| 2024-04-04 | 289.80 | 297.00 | 289.20 | 295.40 | 295.40 | 171,154 |
| 2024-04-03 | 292.80 | 296.20 | 288.00 | 288.80 | 288.80 | 101,072 |
| 2024-04-02 | 287.20 | 297.40 | 286.80 | 292.80 | 292.80 | 143,061 |
| 2024-03-27 | 279.90 | 285.60 | 278.50 | 285.00 | 285.00 | 67,408 |
| 2024-03-26 | 279.60 | 282.20 | 278.50 | 280.30 | 280.30 | 78,187 |
| 2024-03-25 | 284.00 | 284.00 | 278.30 | 279.70 | 279.70 | 98,230 |
| 2024-03-22 | 282.00 | 285.20 | 282.00 | 284.60 | 284.60 | 68,993 |
| 2024-03-21 | 288.10 | 291.30 | 283.00 | 283.10 | 283.10 | 136,673 |
| 2024-03-20 | 284.10 | 291.00 | 283.60 | 286.50 | 286.50 | 87,685 |
| 2024-03-19 | 284.10 | 286.30 | 283.60 | 285.10 | 285.10 | 82,155 |
| 2024-03-18 | 284.70 | 289.70 | 284.60 | 285.20 | 285.20 | 82,855 |
| 2024-03-15 | 283.00 | 286.00 | 283.00 | 284.70 | 284.70 | 67,886 |
| 2024-03-14 | 282.80 | 288.00 | 280.90 | 284.80 | 284.80 | 86,028 |
| 2024-03-13 | 288.60 | 289.40 | 280.90 | 282.80 | 282.80 | 72,171 |
| 2024-03-12 | 281.10 | 288.60 | 279.40 | 288.60 | 288.60 | 146,958 |
| 2024-03-11 | 286.20 | 287.70 | 279.60 | 280.50 | 280.50 | 110,485 |
| 2024-03-08 | 286.00 | 290.30 | 284.10 | 288.00 | 288.00 | 102,605 |
| 2024-03-07 | 286.00 | 290.50 | 285.10 | 286.30 | 286.30 | 93,897 |
| 2024-03-06 | 288.00 | 289.90 | 285.60 | 287.30 | 287.30 | 88,420 |
| 2024-03-05 | 293.50 | 295.00 | 286.00 | 286.00 | 286.00 | 95,133 |
| 2024-03-04 | 300.40 | 301.90 | 292.90 | 293.50 | 293.50 | 60,571 |
| 2024-03-01 | 298.60 | 300.50 | 297.00 | 300.00 | 300.00 | 99,071 |
| 2024-02-29 | 296.60 | 296.90 | 291.90 | 295.20 | 295.20 | 152,550 |
| 2024-02-28 | 297.00 | 302.30 | 294.90 | 296.80 | 296.80 | 232,008 |
| 2024-02-27 | 287.30 | 297.70 | 262.80 | 296.00 | 296.00 | 690,050 |
| 2024-02-26 | 298.50 | 298.50 | 285.00 | 288.50 | 288.50 | 427,083 |
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.