Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 262.00 | 266.40 | 253.60 | 253.80 | 253.80 | 188,437 |
| 2022-09-21 | 257.80 | 270.00 | 256.80 | 268.80 | 268.80 | 124,688 |
| 2022-09-20 | 262.00 | 264.20 | 257.80 | 260.00 | 260.00 | 120,625 |
| 2022-09-19 | 266.00 | 267.40 | 260.00 | 262.40 | 262.40 | 103,028 |
| 2022-09-16 | 275.00 | 275.00 | 262.60 | 263.20 | 263.20 | 603,385 |
| 2022-09-15 | 279.80 | 281.60 | 275.80 | 276.40 | 276.40 | 152,017 |
| 2022-09-14 | 282.40 | 289.20 | 276.40 | 281.00 | 281.00 | 177,454 |
| 2022-09-13 | 300.80 | 302.40 | 285.40 | 286.60 | 286.60 | 158,806 |
| 2022-09-12 | 298.20 | 304.60 | 295.20 | 300.00 | 300.00 | 138,495 |
| 2022-09-09 | 292.40 | 298.80 | 291.00 | 297.80 | 297.80 | 111,944 |
| 2022-09-08 | 293.80 | 295.00 | 280.60 | 291.20 | 291.20 | 112,585 |
| 2022-09-07 | 292.80 | 295.00 | 288.60 | 292.40 | 292.40 | 105,626 |
| 2022-09-06 | 290.40 | 297.80 | 288.60 | 292.80 | 292.80 | 88,642 |
| 2022-09-05 | 286.00 | 292.40 | 282.80 | 291.40 | 291.40 | 95,888 |
| 2022-09-02 | 292.00 | 293.80 | 285.60 | 293.00 | 293.00 | 155,650 |
| 2022-09-01 | 298.40 | 298.40 | 283.00 | 284.20 | 284.20 | 150,888 |
| 2022-08-31 | 300.60 | 305.40 | 297.20 | 302.40 | 302.40 | 731,027 |
| 2022-08-30 | 288.00 | 303.40 | 285.80 | 300.00 | 300.00 | 242,171 |
| 2022-08-29 | 288.80 | 291.60 | 283.00 | 285.20 | 285.20 | 197,275 |
| 2022-08-26 | 300.80 | 302.00 | 294.60 | 296.00 | 296.00 | 215,340 |
| 2022-08-25 | 304.00 | 304.60 | 298.00 | 303.20 | 303.20 | 184,331 |
| 2022-08-24 | 298.00 | 303.40 | 292.40 | 301.40 | 301.40 | 143,128 |
| 2022-08-23 | 300.00 | 306.60 | 296.40 | 299.60 | 299.60 | 241,492 |
| 2022-08-22 | 308.40 | 309.00 | 296.40 | 301.60 | 301.60 | 375,641 |
| 2022-08-19 | 320.40 | 321.40 | 310.80 | 311.20 | 311.20 | 168,754 |
| 2022-08-18 | 306.40 | 323.80 | 306.40 | 322.40 | 322.40 | 379,543 |
| 2022-08-17 | 327.80 | 328.60 | 302.80 | 306.40 | 306.40 | 790,749 |
| 2022-08-16 | 337.00 | 338.00 | 320.40 | 325.60 | 325.60 | 457,195 |
| 2022-08-15 | 342.00 | 347.40 | 335.60 | 337.00 | 337.00 | 294,437 |
| 2022-08-12 | 345.60 | 352.20 | 335.40 | 342.60 | 342.60 | 794,522 |
| 2022-08-11 | 374.00 | 378.20 | 340.60 | 352.00 | 352.00 | 1,218,295 |
| 2022-08-10 | 391.40 | 418.60 | 381.40 | 418.20 | 418.20 | 119,645 |
| 2022-08-09 | 409.60 | 413.20 | 388.60 | 390.80 | 390.80 | 73,382 |
| 2022-08-08 | 404.00 | 412.00 | 402.00 | 408.80 | 408.80 | 54,808 |
| 2022-08-05 | 412.00 | 417.00 | 397.60 | 402.40 | 402.40 | 92,311 |
| 2022-08-04 | 405.00 | 417.40 | 404.40 | 411.80 | 411.80 | 113,599 |
| 2022-08-03 | 398.00 | 405.20 | 395.40 | 403.20 | 403.20 | 58,084 |
| 2022-08-02 | 404.40 | 409.00 | 390.20 | 395.60 | 395.60 | 92,446 |
| 2022-08-01 | 408.20 | 414.60 | 406.00 | 413.20 | 413.20 | 97,243 |
| 2022-07-29 | 390.00 | 407.80 | 389.80 | 406.00 | 406.00 | 114,600 |
| 2022-07-28 | 379.20 | 394.00 | 379.20 | 389.80 | 389.80 | 117,857 |
| 2022-07-27 | 362.00 | 378.60 | 355.20 | 376.60 | 376.60 | 103,255 |
| 2022-07-26 | 375.40 | 375.40 | 359.00 | 360.00 | 360.00 | 81,901 |
| 2022-07-25 | 387.80 | 387.80 | 374.80 | 377.40 | 377.40 | 58,970 |
| 2022-07-22 | 373.20 | 390.40 | 368.20 | 390.20 | 390.20 | 138,515 |
| 2022-07-21 | 368.40 | 376.20 | 366.40 | 373.00 | 373.00 | 78,968 |
| 2022-07-20 | 357.00 | 369.60 | 355.40 | 368.40 | 368.40 | 92,633 |
| 2022-07-19 | 358.60 | 358.60 | 349.40 | 355.40 | 355.40 | 127,872 |
| 2022-07-18 | 355.60 | 363.20 | 354.60 | 358.80 | 358.80 | 89,266 |
| 2022-07-15 | 341.80 | 350.00 | 335.60 | 349.80 | 349.80 | 231,992 |
| 2022-07-14 | 360.80 | 364.20 | 342.40 | 342.40 | 342.40 | 132,459 |
| 2022-07-13 | 366.80 | 370.80 | 354.20 | 363.20 | 363.20 | 79,208 |
| 2022-07-12 | 368.80 | 375.60 | 356.00 | 366.80 | 366.80 | 103,693 |
| 2022-07-11 | 376.40 | 379.40 | 367.00 | 371.20 | 371.20 | 78,429 |
| 2022-07-08 | 389.00 | 389.00 | 371.40 | 382.20 | 382.20 | 109,736 |
| 2022-07-07 | 388.40 | 392.40 | 378.80 | 383.80 | 383.80 | 84,629 |
| 2022-07-06 | 381.20 | 388.40 | 376.00 | 386.00 | 386.00 | 112,325 |
| 2022-07-05 | 385.00 | 391.20 | 363.00 | 375.60 | 375.60 | 105,921 |
| 2022-07-04 | 399.60 | 403.20 | 379.00 | 380.60 | 380.60 | 86,409 |
| 2022-07-01 | 384.20 | 402.00 | 382.40 | 397.20 | 397.20 | 185,836 |
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.