Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 383.20 | 389.40 | 377.40 | 387.80 | 387.80 | 147,807 |
| 2022-06-29 | 389.80 | 395.00 | 386.20 | 390.00 | 390.00 | 142,910 |
| 2022-06-28 | 396.40 | 399.00 | 389.00 | 395.00 | 395.00 | 75,920 |
| 2022-06-27 | 394.40 | 402.60 | 388.60 | 396.40 | 396.40 | 148,144 |
| 2022-06-24 | 377.00 | 392.40 | 376.80 | 389.20 | 389.20 | 90,509 |
| 2022-06-23 | 372.00 | 377.80 | 362.80 | 377.40 | 377.40 | 110,376 |
| 2022-06-22 | 363.40 | 372.80 | 352.20 | 370.00 | 370.00 | 150,247 |
| 2022-06-21 | 374.40 | 376.40 | 366.00 | 370.20 | 370.20 | 159,818 |
| 2022-06-20 | 367.20 | 378.00 | 367.20 | 372.00 | 372.00 | 81,763 |
| 2022-06-17 | 350.00 | 372.40 | 350.00 | 367.60 | 367.60 | 281,773 |
| 2022-06-16 | 372.60 | 374.40 | 350.40 | 350.40 | 350.40 | 147,076 |
| 2022-06-15 | 369.20 | 380.00 | 362.40 | 372.60 | 372.60 | 249,709 |
| 2022-06-14 | 385.00 | 391.60 | 366.60 | 368.60 | 368.60 | 181,540 |
| 2022-06-13 | 393.20 | 393.60 | 379.60 | 379.60 | 379.60 | 150,737 |
| 2022-06-10 | 418.00 | 419.40 | 399.20 | 400.00 | 400.00 | 133,732 |
| 2022-06-09 | 432.60 | 436.00 | 418.60 | 422.60 | 422.60 | 160,907 |
| 2022-06-08 | 421.80 | 439.00 | 419.40 | 432.20 | 432.20 | 184,054 |
| 2022-06-07 | 423.60 | 424.00 | 407.00 | 420.20 | 420.20 | 258,324 |
| 2022-06-03 | 413.00 | 428.20 | 413.00 | 425.00 | 425.00 | 170,944 |
| 2022-06-02 | 404.80 | 411.20 | 401.40 | 407.00 | 407.00 | 78,740 |
| 2022-06-01 | 420.00 | 421.40 | 400.80 | 405.80 | 405.80 | 159,499 |
| 2022-05-31 | 428.60 | 428.60 | 414.40 | 419.00 | 419.00 | 143,125 |
| 2022-05-30 | 414.60 | 431.80 | 414.60 | 430.20 | 430.20 | 206,087 |
| 2022-05-25 | 400.00 | 402.00 | 389.60 | 399.40 | 399.40 | 134,261 |
| 2022-05-24 | 397.00 | 402.00 | 391.40 | 395.80 | 395.80 | 142,087 |
| 2022-05-23 | 405.80 | 412.20 | 395.60 | 395.60 | 395.60 | 181,934 |
| 2022-05-20 | 384.20 | 406.20 | 381.80 | 399.40 | 399.40 | 279,871 |
| 2022-05-19 | 365.80 | 379.60 | 363.40 | 378.40 | 378.40 | 155,953 |
| 2022-05-18 | 387.20 | 389.80 | 367.60 | 373.20 | 373.20 | 160,786 |
| 2022-05-17 | 389.00 | 400.80 | 382.00 | 386.00 | 386.00 | 202,860 |
| 2022-05-16 | 376.60 | 385.80 | 373.80 | 384.80 | 384.80 | 293,949 |
| 2022-05-12 | 366.60 | 372.80 | 356.60 | 371.40 | 371.40 | 246,301 |
| 2022-05-11 | 370.20 | 386.20 | 361.00 | 373.60 | 373.60 | 318,569 |
| 2022-05-10 | 340.80 | 366.60 | 340.80 | 359.80 | 359.80 | 308,043 |
| 2022-05-09 | 354.80 | 358.00 | 338.00 | 340.40 | 340.40 | 268,591 |
| 2022-05-06 | 384.00 | 385.00 | 354.00 | 359.20 | 359.20 | 535,923 |
| 2022-05-05 | 413.00 | 428.00 | 378.80 | 378.80 | 378.80 | 328,413 |
| 2022-05-04 | 392.60 | 404.00 | 391.40 | 398.80 | 398.80 | 163,387 |
| 2022-05-03 | 391.60 | 397.00 | 387.00 | 389.40 | 389.40 | 152,725 |
| 2022-05-02 | 395.00 | 397.40 | 369.80 | 388.40 | 388.40 | 145,968 |
| 2022-04-29 | 398.20 | 405.60 | 394.00 | 397.40 | 397.40 | 173,913 |
| 2022-04-28 | 390.00 | 400.00 | 388.60 | 391.60 | 391.60 | 204,292 |
| 2022-04-27 | 400.00 | 401.60 | 381.60 | 385.20 | 385.20 | 327,593 |
| 2022-04-26 | 418.00 | 420.00 | 401.80 | 401.80 | 401.80 | 116,458 |
| 2022-04-25 | 410.20 | 417.00 | 404.40 | 413.00 | 413.00 | 153,955 |
| 2022-04-22 | 430.00 | 430.00 | 415.20 | 416.00 | 416.00 | 239,409 |
| 2022-04-21 | 438.40 | 443.80 | 430.40 | 430.40 | 430.40 | 90,937 |
| 2022-04-20 | 431.80 | 441.40 | 425.60 | 436.20 | 436.20 | 106,224 |
| 2022-04-19 | 429.80 | 431.40 | 410.60 | 431.40 | 431.40 | 225,845 |
| 2022-04-13 | 436.40 | 438.00 | 427.00 | 432.40 | 432.40 | 164,400 |
| 2022-04-12 | 428.00 | 445.00 | 423.40 | 438.00 | 438.00 | 150,536 |
| 2022-04-11 | 443.40 | 448.00 | 433.00 | 435.40 | 435.40 | 174,181 |
| 2022-04-08 | 467.80 | 467.80 | 442.40 | 445.80 | 445.80 | 99,616 |
| 2022-04-07 | 460.80 | 466.80 | 456.80 | 461.20 | 461.20 | 80,191 |
| 2022-04-06 | 479.00 | 483.40 | 451.20 | 458.00 | 458.00 | 226,391 |
| 2022-04-05 | 474.00 | 479.40 | 464.80 | 477.60 | 477.60 | 192,829 |
| 2022-04-04 | 450.40 | 472.00 | 442.40 | 469.00 | 469.00 | 174,864 |
| 2022-04-01 | 446.60 | 450.60 | 440.40 | 448.00 | 448.00 | 83,003 |
| 2022-03-31 | 462.00 | 464.80 | 445.20 | 446.60 | 446.60 | 104,675 |
| 2022-03-30 | 466.20 | 466.20 | 451.60 | 460.00 | 460.00 | 84,806 |
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.