Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 732.00 | 735.00 | 678.50 | 686.00 | 686.00 | 152,791 |
| 2022-01-03 | 717.50 | 732.50 | 713.00 | 729.50 | 729.50 | 92,549 |
| 2021-12-30 | 697.50 | 705.50 | 697.00 | 704.50 | 704.50 | 34,227 |
| 2021-12-29 | 696.50 | 706.00 | 688.00 | 701.00 | 701.00 | 47,264 |
| 2021-12-28 | 698.50 | 712.50 | 692.50 | 696.50 | 696.50 | 58,273 |
| 2021-12-27 | 671.00 | 694.00 | 671.00 | 694.00 | 694.00 | 67,386 |
| 2021-12-23 | 671.50 | 676.50 | 668.00 | 668.00 | 668.00 | 84,162 |
| 2021-12-22 | 653.00 | 670.00 | 651.00 | 667.00 | 667.00 | 103,925 |
| 2021-12-21 | 656.00 | 658.00 | 647.00 | 650.50 | 650.50 | 80,419 |
| 2021-12-20 | 639.00 | 650.00 | 633.50 | 649.00 | 649.00 | 74,387 |
| 2021-12-17 | 669.50 | 669.50 | 647.00 | 657.50 | 657.50 | 213,204 |
| 2021-12-16 | 682.50 | 694.00 | 670.50 | 673.00 | 673.00 | 134,276 |
| 2021-12-15 | 673.00 | 685.00 | 670.50 | 672.00 | 672.00 | 73,108 |
| 2021-12-14 | 687.00 | 688.50 | 671.50 | 672.50 | 672.50 | 105,263 |
| 2021-12-13 | 690.00 | 691.50 | 677.50 | 685.00 | 685.00 | 95,874 |
| 2021-12-10 | 691.50 | 692.50 | 674.50 | 682.50 | 682.50 | 89,035 |
| 2021-12-09 | 698.00 | 708.00 | 692.00 | 695.50 | 695.50 | 88,861 |
| 2021-12-08 | 702.50 | 710.00 | 689.00 | 692.50 | 692.50 | 113,410 |
| 2021-12-07 | 672.00 | 702.50 | 669.00 | 701.50 | 701.50 | 93,731 |
| 2021-12-06 | 687.00 | 695.50 | 663.50 | 666.00 | 666.00 | 106,511 |
| 2021-12-03 | 678.50 | 699.00 | 675.00 | 680.00 | 680.00 | 162,382 |
| 2021-12-02 | 703.00 | 704.00 | 665.00 | 673.50 | 673.50 | 106,418 |
| 2021-12-01 | 709.50 | 709.50 | 688.00 | 702.50 | 702.50 | 92,812 |
| 2021-11-30 | 698.50 | 709.00 | 692.50 | 698.50 | 698.50 | 95,517 |
| 2021-11-29 | 706.50 | 717.00 | 697.50 | 701.00 | 701.00 | 52,979 |
| 2021-11-26 | 690.00 | 715.00 | 683.00 | 704.50 | 704.50 | 68,805 |
| 2021-11-25 | 698.00 | 728.00 | 693.50 | 704.00 | 704.00 | 70,576 |
| 2021-11-24 | 691.50 | 700.50 | 685.50 | 695.50 | 695.50 | 108,190 |
| 2021-11-23 | 721.00 | 721.00 | 692.50 | 692.50 | 692.50 | 107,748 |
| 2021-11-22 | 759.00 | 763.00 | 724.50 | 725.50 | 725.50 | 75,786 |
| 2021-11-19 | 754.00 | 759.50 | 742.00 | 755.00 | 755.00 | 76,632 |
| 2021-11-18 | 761.50 | 765.00 | 753.50 | 756.00 | 756.00 | 57,119 |
| 2021-11-17 | 769.50 | 773.50 | 758.00 | 760.50 | 760.50 | 62,396 |
| 2021-11-16 | 763.50 | 773.50 | 762.50 | 768.00 | 768.00 | 83,767 |
| 2021-11-15 | 763.50 | 772.00 | 756.50 | 761.00 | 761.00 | 60,654 |
| 2021-11-12 | 745.50 | 763.00 | 740.50 | 763.00 | 763.00 | 78,193 |
| 2021-11-11 | 737.50 | 747.50 | 732.50 | 744.50 | 744.50 | 112,042 |
| 2021-11-10 | 761.00 | 763.00 | 729.00 | 735.50 | 735.50 | 78,516 |
| 2021-11-09 | 746.50 | 756.00 | 736.00 | 756.00 | 756.00 | 62,821 |
| 2021-11-08 | 748.00 | 753.50 | 739.50 | 747.00 | 747.00 | 89,881 |
| 2021-11-05 | 741.50 | 755.50 | 737.50 | 742.50 | 742.50 | 126,318 |
| 2021-11-04 | 746.50 | 758.50 | 730.50 | 746.00 | 746.00 | 256,958 |
| 2021-11-03 | 775.00 | 783.00 | 759.00 | 765.50 | 765.50 | 154,706 |
| 2021-11-02 | 767.00 | 774.00 | 760.50 | 770.00 | 770.00 | 85,125 |
| 2021-11-01 | 745.00 | 769.00 | 741.50 | 766.50 | 766.50 | 177,274 |
| 2021-10-29 | 737.00 | 738.50 | 726.00 | 731.00 | 731.00 | 72,111 |
| 2021-10-28 | 732.50 | 740.00 | 727.00 | 738.50 | 738.50 | 65,200 |
| 2021-10-27 | 739.50 | 741.00 | 729.00 | 732.00 | 732.00 | 79,566 |
| 2021-10-26 | 743.00 | 747.00 | 733.00 | 740.00 | 740.00 | 71,844 |
| 2021-10-25 | 767.50 | 767.50 | 744.00 | 747.00 | 747.00 | 70,129 |
| 2021-10-22 | 765.00 | 770.00 | 756.50 | 762.00 | 762.00 | 79,785 |
| 2021-10-21 | 766.50 | 772.50 | 757.50 | 762.00 | 762.00 | 198,378 |
| 2021-10-20 | 759.00 | 771.50 | 756.00 | 766.50 | 766.50 | 127,476 |
← NewerPage 21 of 21 · 1,253 trading days
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.