Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 242.80 | 243.00 | 237.80 | 240.00 | 240.00 | 157,082 |
| 2023-03-09 | 245.40 | 246.60 | 240.80 | 246.40 | 246.40 | 144,663 |
| 2023-03-08 | 246.00 | 246.20 | 242.80 | 245.00 | 245.00 | 124,285 |
| 2023-03-07 | 251.40 | 253.60 | 246.60 | 247.20 | 247.20 | 111,594 |
| 2023-03-06 | 251.60 | 253.40 | 249.40 | 253.00 | 253.00 | 115,130 |
| 2023-03-03 | 246.00 | 252.40 | 246.00 | 251.60 | 251.60 | 183,749 |
| 2023-03-02 | 240.40 | 248.40 | 240.20 | 245.40 | 245.40 | 242,870 |
| 2023-03-01 | 245.40 | 249.60 | 241.00 | 242.80 | 242.80 | 271,861 |
| 2023-02-28 | 245.00 | 246.20 | 241.20 | 245.20 | 245.20 | 256,251 |
| 2023-02-27 | 253.60 | 253.60 | 239.60 | 245.00 | 245.00 | 825,608 |
| 2023-02-24 | 266.40 | 266.40 | 258.40 | 259.60 | 259.60 | 148,807 |
| 2023-02-23 | 267.60 | 269.00 | 265.00 | 265.80 | 265.80 | 109,306 |
| 2023-02-22 | 271.20 | 272.00 | 265.40 | 265.80 | 265.80 | 165,526 |
| 2023-02-21 | 275.00 | 277.00 | 271.80 | 272.00 | 272.00 | 93,068 |
| 2023-02-20 | 276.00 | 279.20 | 275.60 | 276.20 | 276.20 | 81,063 |
| 2023-02-17 | 271.00 | 277.40 | 269.40 | 275.40 | 275.40 | 127,187 |
| 2023-02-16 | 276.40 | 279.00 | 270.40 | 274.80 | 274.80 | 188,454 |
| 2023-02-15 | 273.00 | 275.80 | 270.80 | 273.80 | 273.80 | 105,207 |
| 2023-02-14 | 271.60 | 276.60 | 270.00 | 274.20 | 274.20 | 191,815 |
| 2023-02-13 | 266.00 | 271.60 | 263.20 | 270.60 | 270.60 | 158,059 |
| 2023-02-10 | 274.00 | 274.00 | 265.20 | 265.80 | 265.80 | 216,601 |
| 2023-02-09 | 280.00 | 283.40 | 275.60 | 276.80 | 276.80 | 172,703 |
| 2023-02-08 | 270.00 | 283.00 | 270.00 | 280.00 | 280.00 | 255,685 |
| 2023-02-07 | 274.40 | 275.40 | 269.00 | 269.80 | 269.80 | 216,197 |
| 2023-02-06 | 279.40 | 279.80 | 273.40 | 275.60 | 275.60 | 167,404 |
| 2023-02-03 | 282.20 | 283.00 | 275.20 | 281.20 | 281.20 | 321,548 |
| 2023-02-02 | 279.00 | 285.20 | 279.00 | 285.20 | 285.20 | 306,533 |
| 2023-02-01 | 271.60 | 278.80 | 270.60 | 275.00 | 275.00 | 253,811 |
| 2023-01-31 | 265.40 | 271.80 | 265.00 | 270.60 | 270.60 | 183,697 |
| 2023-01-30 | 274.00 | 274.00 | 264.00 | 266.40 | 266.40 | 241,830 |
| 2023-01-27 | 268.60 | 272.80 | 264.00 | 272.00 | 272.00 | 661,084 |
| 2023-01-26 | 255.00 | 268.00 | 252.80 | 267.00 | 267.00 | 1,273,993 |
| 2023-01-25 | 282.00 | 282.00 | 244.00 | 250.20 | 250.20 | 3,045,765 |
| 2023-01-24 | 321.80 | 322.40 | 315.80 | 317.60 | 317.60 | 204,561 |
| 2023-01-23 | 313.00 | 322.60 | 312.00 | 321.60 | 321.60 | 236,572 |
| 2023-01-20 | 303.40 | 309.00 | 303.20 | 307.60 | 307.60 | 83,078 |
| 2023-01-19 | 313.00 | 313.00 | 303.00 | 303.00 | 303.00 | 144,287 |
| 2023-01-18 | 313.60 | 319.80 | 313.60 | 315.40 | 315.40 | 119,214 |
| 2023-01-17 | 312.40 | 312.40 | 305.00 | 311.00 | 311.00 | 111,589 |
| 2023-01-16 | 314.00 | 315.40 | 311.60 | 312.40 | 312.40 | 103,310 |
| 2023-01-13 | 309.40 | 314.40 | 308.00 | 312.80 | 312.80 | 136,612 |
| 2023-01-12 | 310.00 | 311.80 | 297.20 | 308.60 | 308.60 | 201,486 |
| 2023-01-11 | 302.60 | 310.00 | 300.80 | 309.60 | 309.60 | 151,096 |
| 2023-01-10 | 309.60 | 309.60 | 301.00 | 302.60 | 302.60 | 84,992 |
| 2023-01-09 | 299.80 | 310.00 | 298.00 | 309.60 | 309.60 | 237,646 |
| 2023-01-06 | 296.00 | 298.20 | 291.60 | 296.60 | 296.60 | 248,543 |
| 2023-01-05 | 296.80 | 298.40 | 292.80 | 295.40 | 295.40 | 142,072 |
| 2023-01-04 | 301.80 | 303.20 | 295.80 | 296.80 | 296.80 | 150,900 |
| 2023-01-03 | 298.60 | 306.20 | 297.00 | 301.80 | 301.80 | 255,731 |
| 2023-01-02 | 295.00 | 306.20 | 295.00 | 298.60 | 298.60 | 209,668 |
| 2022-12-30 | 296.40 | 296.60 | 292.20 | 294.20 | 294.20 | 105,939 |
| 2022-12-29 | 290.20 | 296.20 | 287.00 | 296.20 | 296.20 | 98,418 |
| 2022-12-28 | 293.20 | 294.40 | 290.20 | 291.40 | 291.40 | 88,961 |
| 2022-12-27 | 294.40 | 296.20 | 290.40 | 294.00 | 294.00 | 69,693 |
| 2022-12-23 | 286.60 | 295.00 | 285.40 | 292.40 | 292.40 | 122,666 |
| 2022-12-22 | 295.20 | 299.80 | 285.80 | 286.80 | 286.80 | 178,177 |
| 2022-12-21 | 291.20 | 296.60 | 289.60 | 293.80 | 293.80 | 159,027 |
| 2022-12-20 | 292.80 | 292.80 | 287.40 | 291.60 | 291.60 | 150,747 |
| 2022-12-19 | 298.00 | 300.20 | 295.40 | 296.40 | 296.40 | 89,358 |
| 2022-12-16 | 310.00 | 310.00 | 296.00 | 298.00 | 298.00 | 361,569 |
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.