Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 442.80 | 471.40 | 442.80 | 463.00 | 463.00 | 137,363 |
| 2022-03-28 | 443.80 | 451.00 | 438.00 | 441.00 | 441.00 | 129,963 |
| 2022-03-25 | 434.80 | 449.60 | 433.60 | 442.40 | 442.40 | 134,165 |
| 2022-03-24 | 440.40 | 445.00 | 432.60 | 436.80 | 436.80 | 121,803 |
| 2022-03-23 | 460.00 | 468.00 | 434.00 | 440.20 | 440.20 | 176,161 |
| 2022-03-22 | 443.40 | 455.00 | 435.80 | 455.00 | 455.00 | 169,518 |
| 2022-03-21 | 452.60 | 456.00 | 436.00 | 445.20 | 445.20 | 148,591 |
| 2022-03-18 | 440.60 | 450.00 | 437.00 | 449.00 | 449.00 | 171,667 |
| 2022-03-17 | 444.00 | 449.40 | 431.40 | 433.80 | 433.80 | 237,233 |
| 2022-03-16 | 407.00 | 441.80 | 405.60 | 435.40 | 435.40 | 296,071 |
| 2022-03-15 | 402.00 | 404.60 | 386.60 | 396.80 | 396.80 | 159,744 |
| 2022-03-14 | 407.40 | 414.80 | 402.40 | 408.60 | 408.60 | 92,547 |
| 2022-03-11 | 403.60 | 409.80 | 396.60 | 404.20 | 404.20 | 93,811 |
| 2022-03-10 | 406.60 | 408.00 | 395.20 | 402.80 | 402.80 | 125,114 |
| 2022-03-09 | 400.00 | 409.20 | 390.60 | 404.40 | 404.40 | 169,949 |
| 2022-03-08 | 395.00 | 413.40 | 386.80 | 390.00 | 390.00 | 229,376 |
| 2022-03-07 | 378.40 | 415.80 | 366.60 | 395.80 | 395.80 | 266,177 |
| 2022-03-04 | 415.00 | 422.20 | 388.80 | 390.00 | 390.00 | 200,271 |
| 2022-03-03 | 425.00 | 431.60 | 414.20 | 414.20 | 414.20 | 68,124 |
| 2022-03-02 | 425.20 | 441.60 | 419.40 | 424.80 | 424.80 | 134,954 |
| 2022-03-01 | 445.20 | 445.80 | 414.80 | 431.80 | 431.80 | 200,352 |
| 2022-02-28 | 404.80 | 439.80 | 402.60 | 439.80 | 439.80 | 209,011 |
| 2022-02-25 | 404.80 | 418.60 | 402.80 | 411.40 | 411.40 | 246,156 |
| 2022-02-24 | 400.00 | 411.20 | 393.60 | 399.80 | 399.80 | 285,244 |
| 2022-02-23 | 422.80 | 426.00 | 420.00 | 422.40 | 422.40 | 127,787 |
| 2022-02-22 | 401.00 | 422.20 | 396.20 | 421.00 | 421.00 | 185,737 |
| 2022-02-21 | 419.00 | 425.80 | 403.00 | 411.20 | 411.20 | 107,844 |
| 2022-02-18 | 430.00 | 435.20 | 420.80 | 420.80 | 420.80 | 141,798 |
| 2022-02-17 | 440.20 | 446.40 | 430.00 | 430.00 | 430.00 | 84,596 |
| 2022-02-16 | 450.00 | 451.40 | 436.20 | 440.20 | 440.20 | 94,561 |
| 2022-02-15 | 438.00 | 450.20 | 436.00 | 446.80 | 446.80 | 195,129 |
| 2022-02-14 | 440.00 | 444.20 | 430.00 | 438.20 | 438.20 | 195,279 |
| 2022-02-11 | 439.00 | 452.40 | 430.00 | 448.40 | 448.40 | 192,513 |
| 2022-02-10 | 452.60 | 455.00 | 429.80 | 444.00 | 444.00 | 142,053 |
| 2022-02-09 | 425.00 | 451.60 | 424.80 | 450.80 | 450.80 | 274,377 |
| 2022-02-08 | 430.60 | 430.60 | 419.20 | 420.00 | 420.00 | 297,728 |
| 2022-02-07 | 442.20 | 442.40 | 430.80 | 432.40 | 432.40 | 147,167 |
| 2022-02-04 | 450.00 | 457.80 | 437.20 | 440.00 | 440.00 | 225,398 |
| 2022-02-03 | 474.60 | 474.60 | 445.60 | 448.20 | 448.20 | 272,172 |
| 2022-02-02 | 475.80 | 480.40 | 468.00 | 476.60 | 476.60 | 215,628 |
| 2022-02-01 | 486.60 | 491.80 | 470.00 | 471.00 | 471.00 | 246,186 |
| 2022-01-31 | 486.60 | 488.40 | 472.20 | 483.40 | 483.40 | 220,511 |
| 2022-01-28 | 490.00 | 495.00 | 479.20 | 481.40 | 481.40 | 390,947 |
| 2022-01-27 | 477.60 | 488.80 | 471.00 | 475.00 | 475.00 | 351,694 |
| 2022-01-26 | 483.20 | 501.50 | 460.00 | 489.60 | 489.60 | 467,803 |
| 2022-01-25 | 574.50 | 574.50 | 481.00 | 481.40 | 481.40 | 744,878 |
| 2022-01-24 | 586.50 | 588.00 | 561.50 | 566.50 | 566.50 | 133,320 |
| 2022-01-21 | 610.50 | 615.00 | 586.50 | 588.00 | 588.00 | 184,022 |
| 2022-01-20 | 612.00 | 621.50 | 602.00 | 619.50 | 619.50 | 60,308 |
| 2022-01-19 | 577.00 | 613.50 | 574.50 | 610.00 | 610.00 | 159,748 |
| 2022-01-18 | 614.50 | 614.50 | 578.50 | 587.00 | 587.00 | 101,429 |
| 2022-01-17 | 613.50 | 616.00 | 598.00 | 613.00 | 613.00 | 87,908 |
| 2022-01-14 | 609.50 | 617.00 | 594.50 | 612.50 | 612.50 | 154,595 |
| 2022-01-13 | 628.00 | 628.00 | 614.00 | 615.00 | 615.00 | 100,994 |
| 2022-01-12 | 620.00 | 632.00 | 610.50 | 627.50 | 627.50 | 111,031 |
| 2022-01-11 | 597.50 | 615.00 | 597.50 | 610.00 | 610.00 | 149,784 |
| 2022-01-10 | 638.50 | 641.50 | 589.50 | 589.50 | 589.50 | 200,342 |
| 2022-01-07 | 640.50 | 644.50 | 628.00 | 631.00 | 631.00 | 118,889 |
| 2022-01-06 | 651.50 | 661.00 | 632.00 | 641.50 | 641.50 | 230,293 |
| 2022-01-05 | 687.00 | 692.00 | 670.50 | 670.50 | 670.50 | 64,891 |
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.