Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 314.00 | 315.30 | 287.00 | 300.00 | 300.00 | 747,772 |
| 2024-02-22 | 311.00 | 317.10 | 305.20 | 313.10 | 313.10 | 156,855 |
| 2024-02-21 | 305.00 | 309.00 | 302.30 | 308.10 | 308.10 | 82,599 |
| 2024-02-20 | 303.00 | 307.70 | 302.80 | 306.10 | 306.10 | 85,469 |
| 2024-02-19 | 303.10 | 309.10 | 300.60 | 304.10 | 304.10 | 107,357 |
| 2024-02-16 | 295.20 | 307.20 | 294.50 | 303.60 | 303.60 | 364,680 |
| 2024-02-15 | 290.60 | 295.20 | 290.30 | 295.20 | 295.20 | 141,004 |
| 2024-02-14 | 288.10 | 290.60 | 286.90 | 289.00 | 289.00 | 51,709 |
| 2024-02-13 | 289.90 | 293.20 | 282.80 | 288.30 | 288.30 | 170,326 |
| 2024-02-12 | 293.80 | 297.00 | 290.00 | 293.20 | 293.20 | 164,811 |
| 2024-02-09 | 296.00 | 296.70 | 289.90 | 293.80 | 293.80 | 116,055 |
| 2024-02-08 | 292.00 | 296.80 | 292.00 | 295.40 | 295.40 | 180,612 |
| 2024-02-07 | 291.00 | 293.70 | 287.00 | 290.30 | 290.30 | 201,333 |
| 2024-02-06 | 283.10 | 290.70 | 282.10 | 290.00 | 290.00 | 199,608 |
| 2024-02-05 | 278.30 | 284.20 | 278.20 | 283.10 | 283.10 | 274,230 |
| 2024-02-02 | 279.60 | 284.20 | 275.60 | 279.20 | 279.20 | 231,603 |
| 2024-02-01 | 275.00 | 280.60 | 273.20 | 279.40 | 279.40 | 176,118 |
| 2024-01-31 | 277.30 | 278.00 | 271.70 | 276.20 | 276.20 | 202,464 |
| 2024-01-30 | 274.00 | 279.00 | 273.70 | 277.30 | 277.30 | 188,724 |
| 2024-01-29 | 277.00 | 277.00 | 268.30 | 273.00 | 273.00 | 291,244 |
| 2024-01-26 | 260.00 | 278.90 | 259.00 | 278.00 | 278.00 | 616,342 |
| 2024-01-25 | 241.00 | 262.40 | 239.70 | 258.50 | 258.50 | 817,063 |
| 2024-01-24 | 236.40 | 241.10 | 235.20 | 236.90 | 236.90 | 157,710 |
| 2024-01-23 | 238.10 | 239.70 | 231.40 | 233.90 | 233.90 | 147,779 |
| 2024-01-22 | 237.60 | 239.50 | 233.40 | 237.30 | 237.30 | 123,074 |
| 2024-01-19 | 236.40 | 238.20 | 232.10 | 234.40 | 234.40 | 176,491 |
| 2024-01-18 | 226.00 | 235.40 | 226.00 | 234.60 | 234.60 | 163,918 |
| 2024-01-17 | 229.30 | 229.30 | 222.60 | 226.10 | 226.10 | 118,925 |
| 2024-01-16 | 224.50 | 231.60 | 222.80 | 230.70 | 230.70 | 226,998 |
| 2024-01-15 | 223.00 | 226.30 | 220.50 | 224.50 | 224.50 | 391,122 |
| 2024-01-12 | 220.90 | 224.80 | 220.60 | 222.00 | 222.00 | 225,202 |
| 2024-01-11 | 223.90 | 228.30 | 220.80 | 220.80 | 220.80 | 201,569 |
| 2024-01-10 | 223.70 | 223.70 | 219.80 | 220.20 | 220.20 | 110,887 |
| 2024-01-09 | 224.70 | 224.70 | 219.40 | 223.00 | 223.00 | 195,461 |
| 2024-01-08 | 221.00 | 223.10 | 216.60 | 222.00 | 222.00 | 170,427 |
| 2024-01-05 | 221.50 | 222.30 | 217.50 | 221.00 | 221.00 | 159,240 |
| 2024-01-04 | 222.50 | 226.60 | 221.50 | 221.70 | 221.70 | 243,592 |
| 2024-01-03 | 221.30 | 223.30 | 218.30 | 222.50 | 222.50 | 234,902 |
| 2024-01-02 | 225.60 | 228.50 | 220.50 | 223.30 | 223.30 | 136,264 |
| 2023-12-29 | 226.50 | 228.00 | 225.20 | 225.60 | 225.60 | 96,266 |
| 2023-12-28 | 229.70 | 232.00 | 225.10 | 226.60 | 226.60 | 174,571 |
| 2023-12-27 | 226.90 | 233.90 | 226.80 | 229.70 | 229.70 | 183,022 |
| 2023-12-22 | 224.00 | 226.30 | 221.70 | 226.30 | 226.30 | 146,171 |
| 2023-12-21 | 221.50 | 225.80 | 220.60 | 224.80 | 224.80 | 122,931 |
| 2023-12-20 | 222.20 | 227.50 | 219.00 | 223.40 | 223.40 | 386,667 |
| 2023-12-19 | 222.60 | 226.50 | 221.50 | 222.10 | 222.10 | 243,266 |
| 2023-12-18 | 230.30 | 231.50 | 223.00 | 223.60 | 223.60 | 207,884 |
| 2023-12-15 | 234.90 | 237.60 | 229.50 | 231.60 | 231.60 | 384,835 |
| 2023-12-14 | 225.00 | 233.70 | 224.20 | 231.80 | 231.80 | 306,017 |
| 2023-12-13 | 218.80 | 222.60 | 218.80 | 220.80 | 220.80 | 99,256 |
| 2023-12-12 | 220.30 | 221.40 | 218.20 | 219.50 | 219.50 | 97,595 |
| 2023-12-11 | 225.00 | 225.20 | 219.70 | 221.80 | 221.80 | 143,746 |
| 2023-12-08 | 224.70 | 228.40 | 221.30 | 225.20 | 225.20 | 178,375 |
| 2023-12-07 | 224.70 | 225.60 | 221.80 | 225.30 | 225.30 | 83,636 |
| 2023-12-06 | 225.00 | 229.20 | 221.30 | 226.20 | 226.20 | 178,000 |
| 2023-12-05 | 217.00 | 223.60 | 215.90 | 222.50 | 222.50 | 135,674 |
| 2023-12-04 | 217.10 | 221.50 | 217.00 | 217.80 | 217.80 | 130,607 |
| 2023-12-01 | 217.20 | 220.00 | 216.20 | 217.20 | 217.20 | 160,584 |
| 2023-11-30 | 221.80 | 223.20 | 217.20 | 218.90 | 218.90 | 247,311 |
| 2023-11-29 | 219.80 | 224.40 | 219.50 | 222.00 | 222.00 | 166,974 |
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.