Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 320.80 | 320.80 | 310.00 | 310.80 | 310.80 | 272,583 |
| 2022-12-14 | 329.20 | 329.20 | 324.00 | 325.00 | 325.00 | 104,532 |
| 2022-12-13 | 320.00 | 335.00 | 319.00 | 330.60 | 330.60 | 248,643 |
| 2022-12-12 | 317.00 | 319.60 | 315.00 | 318.40 | 318.40 | 67,180 |
| 2022-12-09 | 316.20 | 320.00 | 313.00 | 318.80 | 318.80 | 94,448 |
| 2022-12-08 | 318.00 | 320.40 | 310.40 | 315.60 | 315.60 | 99,900 |
| 2022-12-07 | 318.20 | 321.40 | 314.60 | 319.00 | 319.00 | 140,519 |
| 2022-12-06 | 329.60 | 332.00 | 317.40 | 320.60 | 320.60 | 360,884 |
| 2022-12-05 | 346.60 | 346.60 | 336.60 | 339.20 | 339.20 | 92,742 |
| 2022-12-02 | 339.00 | 347.40 | 336.60 | 346.80 | 346.80 | 202,107 |
| 2022-12-01 | 335.20 | 341.20 | 333.00 | 339.00 | 339.00 | 164,631 |
| 2022-11-30 | 322.20 | 329.60 | 321.80 | 325.60 | 325.60 | 135,906 |
| 2022-11-29 | 326.60 | 328.40 | 322.20 | 322.40 | 322.40 | 73,364 |
| 2022-11-28 | 329.00 | 331.80 | 323.40 | 326.20 | 326.20 | 49,601 |
| 2022-11-25 | 335.00 | 335.00 | 328.20 | 330.40 | 330.40 | 51,891 |
| 2022-11-24 | 322.20 | 336.60 | 322.20 | 335.20 | 335.20 | 145,413 |
| 2022-11-23 | 322.80 | 323.60 | 317.60 | 321.60 | 321.60 | 102,860 |
| 2022-11-22 | 317.60 | 322.60 | 316.80 | 322.20 | 322.20 | 84,226 |
| 2022-11-21 | 321.40 | 323.80 | 316.00 | 320.00 | 320.00 | 130,681 |
| 2022-11-18 | 329.80 | 330.60 | 323.40 | 325.60 | 325.60 | 117,048 |
| 2022-11-17 | 337.20 | 342.20 | 328.60 | 328.80 | 328.80 | 158,699 |
| 2022-11-16 | 347.00 | 349.40 | 335.40 | 335.60 | 335.60 | 146,424 |
| 2022-11-15 | 355.00 | 358.60 | 346.60 | 348.00 | 348.00 | 193,788 |
| 2022-11-14 | 368.20 | 372.40 | 355.40 | 356.00 | 356.00 | 231,983 |
| 2022-11-11 | 345.80 | 365.40 | 345.60 | 362.80 | 362.80 | 476,042 |
| 2022-11-10 | 331.00 | 345.60 | 323.20 | 341.00 | 341.00 | 490,817 |
| 2022-11-09 | 343.40 | 344.00 | 332.60 | 332.60 | 332.60 | 219,013 |
| 2022-11-08 | 333.60 | 346.20 | 330.20 | 344.80 | 344.80 | 230,041 |
| 2022-11-07 | 328.20 | 335.60 | 324.20 | 334.60 | 334.60 | 250,502 |
| 2022-11-04 | 331.00 | 335.80 | 325.00 | 328.20 | 328.20 | 454,974 |
| 2022-11-03 | 305.00 | 331.60 | 304.80 | 326.00 | 326.00 | 1,206,748 |
| 2022-11-02 | 263.40 | 272.80 | 259.00 | 272.60 | 272.60 | 354,006 |
| 2022-11-01 | 261.20 | 267.40 | 260.60 | 263.20 | 263.20 | 211,491 |
| 2022-10-31 | 260.80 | 264.80 | 257.80 | 258.60 | 258.60 | 196,420 |
| 2022-10-28 | 258.80 | 261.00 | 253.60 | 258.60 | 258.60 | 173,868 |
| 2022-10-27 | 264.00 | 264.00 | 255.80 | 262.40 | 262.40 | 198,301 |
| 2022-10-26 | 257.40 | 264.00 | 255.00 | 264.00 | 264.00 | 252,623 |
| 2022-10-25 | 246.40 | 258.00 | 244.00 | 258.00 | 258.00 | 295,088 |
| 2022-10-24 | 243.60 | 247.60 | 239.00 | 242.40 | 242.40 | 172,478 |
| 2022-10-21 | 240.00 | 243.20 | 237.40 | 240.60 | 240.60 | 132,896 |
| 2022-10-20 | 238.00 | 243.80 | 235.20 | 242.60 | 242.60 | 192,276 |
| 2022-10-19 | 250.60 | 250.60 | 236.20 | 240.20 | 240.20 | 281,521 |
| 2022-10-18 | 243.60 | 249.80 | 243.60 | 248.80 | 248.80 | 253,744 |
| 2022-10-17 | 241.60 | 243.40 | 236.00 | 240.20 | 240.20 | 185,168 |
| 2022-10-14 | 240.40 | 248.00 | 236.80 | 241.60 | 241.60 | 222,469 |
| 2022-10-13 | 230.00 | 239.00 | 225.40 | 233.20 | 233.20 | 346,395 |
| 2022-10-12 | 236.40 | 238.80 | 233.80 | 235.20 | 235.20 | 251,196 |
| 2022-10-11 | 240.00 | 244.40 | 232.20 | 235.60 | 235.60 | 129,690 |
| 2022-10-10 | 240.20 | 248.80 | 235.20 | 241.00 | 241.00 | 238,227 |
| 2022-10-07 | 262.80 | 263.60 | 238.20 | 243.80 | 243.80 | 362,985 |
| 2022-10-06 | 263.60 | 268.40 | 262.60 | 264.60 | 264.60 | 144,863 |
| 2022-10-05 | 267.40 | 268.40 | 258.80 | 260.80 | 260.80 | 183,209 |
| 2022-10-04 | 257.60 | 266.20 | 257.20 | 266.00 | 266.00 | 189,607 |
| 2022-10-03 | 253.40 | 255.60 | 241.40 | 253.80 | 253.80 | 154,227 |
| 2022-09-30 | 249.00 | 256.20 | 247.00 | 256.20 | 256.20 | 152,699 |
| 2022-09-29 | 251.80 | 251.80 | 246.00 | 249.20 | 249.20 | 129,320 |
| 2022-09-28 | 253.20 | 256.80 | 246.60 | 252.80 | 252.80 | 189,073 |
| 2022-09-27 | 259.80 | 264.80 | 258.80 | 262.00 | 262.00 | 128,493 |
| 2022-09-26 | 258.00 | 263.80 | 257.60 | 259.00 | 259.00 | 104,405 |
| 2022-09-23 | 253.00 | 262.20 | 251.80 | 260.80 | 260.80 | 176,604 |
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.