Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 291.60 | 294.30 | 290.80 | 291.10 | 291.10 | 110,099 |
| 2023-06-13 | 288.90 | 292.40 | 288.00 | 291.40 | 291.40 | 127,903 |
| 2023-06-12 | 286.70 | 288.60 | 284.80 | 286.40 | 286.40 | 93,729 |
| 2023-06-09 | 281.90 | 293.90 | 281.40 | 286.70 | 286.70 | 181,651 |
| 2023-06-08 | 285.60 | 285.60 | 278.20 | 280.90 | 280.90 | 262,875 |
| 2023-06-07 | 288.00 | 292.30 | 283.10 | 287.70 | 287.70 | 204,002 |
| 2023-06-06 | 285.00 | 288.10 | 283.10 | 285.30 | 285.30 | 124,231 |
| 2023-06-02 | 281.50 | 288.50 | 281.40 | 282.50 | 282.50 | 229,215 |
| 2023-06-01 | 295.50 | 296.10 | 279.80 | 281.50 | 281.50 | 174,577 |
| 2023-05-31 | 295.00 | 298.60 | 289.80 | 293.30 | 293.30 | 403,648 |
| 2023-05-30 | 298.50 | 304.00 | 295.70 | 295.70 | 295.70 | 354,908 |
| 2023-05-26 | 284.10 | 298.90 | 284.10 | 295.50 | 295.50 | 525,521 |
| 2023-05-25 | 269.90 | 289.20 | 269.90 | 284.10 | 284.10 | 359,470 |
| 2023-05-24 | 268.10 | 270.70 | 264.00 | 268.70 | 268.70 | 180,662 |
| 2023-05-23 | 270.00 | 272.90 | 268.80 | 269.60 | 269.60 | 107,407 |
| 2023-05-22 | 268.60 | 273.10 | 267.40 | 271.10 | 271.10 | 147,391 |
| 2023-05-17 | 268.30 | 268.30 | 265.20 | 265.40 | 265.40 | 68,949 |
| 2023-05-16 | 273.50 | 273.50 | 268.20 | 269.10 | 269.10 | 80,730 |
| 2023-05-15 | 268.20 | 273.40 | 268.20 | 273.10 | 273.10 | 151,480 |
| 2023-05-12 | 265.00 | 268.70 | 263.30 | 267.10 | 267.10 | 79,236 |
| 2023-05-11 | 272.00 | 273.00 | 264.90 | 265.10 | 265.10 | 102,010 |
| 2023-05-10 | 268.50 | 272.00 | 264.50 | 270.50 | 270.50 | 118,316 |
| 2023-05-09 | 275.70 | 275.70 | 265.50 | 266.60 | 266.60 | 219,294 |
| 2023-05-08 | 267.40 | 275.90 | 266.90 | 275.70 | 275.70 | 289,391 |
| 2023-05-04 | 259.20 | 269.30 | 248.00 | 264.70 | 264.70 | 312,217 |
| 2023-05-03 | 257.90 | 259.80 | 253.20 | 258.80 | 258.80 | 148,402 |
| 2023-05-02 | 262.00 | 262.50 | 256.60 | 256.60 | 256.60 | 85,922 |
| 2023-05-01 | 262.00 | 262.40 | 260.90 | 262.00 | 262.00 | 27,735 |
| 2023-04-28 | 259.70 | 262.40 | 258.30 | 260.80 | 260.80 | 153,183 |
| 2023-04-27 | 253.40 | 258.30 | 252.60 | 257.90 | 257.90 | 111,616 |
| 2023-04-26 | 246.30 | 252.00 | 242.00 | 252.00 | 252.00 | 101,852 |
| 2023-04-25 | 248.30 | 248.30 | 244.70 | 245.50 | 245.50 | 107,661 |
| 2023-04-24 | 243.90 | 253.50 | 243.90 | 248.30 | 248.30 | 173,489 |
| 2023-04-21 | 251.40 | 251.40 | 243.10 | 245.60 | 245.60 | 263,755 |
| 2023-04-20 | 253.20 | 253.70 | 247.80 | 250.10 | 250.10 | 94,769 |
| 2023-04-19 | 250.80 | 253.40 | 249.20 | 252.60 | 252.60 | 89,205 |
| 2023-04-18 | 254.40 | 255.80 | 249.40 | 250.60 | 250.60 | 180,404 |
| 2023-04-17 | 252.90 | 256.00 | 250.40 | 252.90 | 252.90 | 170,701 |
| 2023-04-14 | 249.00 | 253.30 | 248.80 | 250.60 | 250.60 | 147,598 |
| 2023-04-13 | 242.20 | 249.40 | 242.20 | 248.80 | 248.80 | 121,265 |
| 2023-04-12 | 244.50 | 246.10 | 240.10 | 242.00 | 242.00 | 133,098 |
| 2023-04-11 | 242.50 | 245.10 | 241.60 | 244.60 | 244.60 | 85,971 |
| 2023-04-05 | 246.90 | 247.00 | 240.70 | 241.10 | 241.10 | 72,356 |
| 2023-04-04 | 248.20 | 250.00 | 246.20 | 246.90 | 246.90 | 137,929 |
| 2023-04-03 | 250.00 | 250.60 | 246.70 | 247.30 | 247.30 | 76,157 |
| 2023-03-31 | 249.60 | 250.40 | 244.20 | 249.20 | 249.20 | 91,047 |
| 2023-03-30 | 240.00 | 249.40 | 239.80 | 249.00 | 249.00 | 150,830 |
| 2023-03-29 | 233.00 | 239.60 | 231.60 | 238.40 | 238.40 | 136,990 |
| 2023-03-28 | 240.00 | 240.20 | 230.40 | 232.20 | 232.20 | 139,911 |
| 2023-03-27 | 243.60 | 243.80 | 237.60 | 237.60 | 237.60 | 127,134 |
| 2023-03-24 | 242.00 | 242.40 | 236.60 | 240.80 | 240.80 | 125,440 |
| 2023-03-23 | 241.80 | 242.40 | 235.00 | 242.40 | 242.40 | 144,030 |
| 2023-03-22 | 240.20 | 243.20 | 234.60 | 242.20 | 242.20 | 225,859 |
| 2023-03-21 | 234.60 | 239.80 | 233.40 | 239.40 | 239.40 | 194,004 |
| 2023-03-20 | 233.00 | 233.60 | 224.20 | 233.00 | 233.00 | 132,256 |
| 2023-03-17 | 237.20 | 241.60 | 231.40 | 233.00 | 233.00 | 334,176 |
| 2023-03-16 | 235.20 | 236.80 | 229.00 | 236.80 | 236.80 | 141,319 |
| 2023-03-15 | 240.80 | 240.80 | 230.40 | 234.00 | 234.00 | 177,843 |
| 2023-03-14 | 233.20 | 241.80 | 230.40 | 240.00 | 240.00 | 204,898 |
| 2023-03-13 | 240.60 | 241.60 | 227.80 | 232.60 | 232.60 | 342,639 |
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.