Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 340.00 | 345.00 | 336.20 | 341.80 | 341.80 | 65,269 |
| 2026-01-27 | 344.00 | 345.60 | 336.20 | 338.00 | 338.00 | 79,688 |
| 2026-01-26 | 340.00 | 345.80 | 338.60 | 344.00 | 344.00 | 67,862 |
| 2026-01-23 | 347.00 | 351.20 | 344.40 | 344.40 | 344.40 | 72,748 |
| 2026-01-22 | 340.00 | 348.80 | 337.20 | 348.00 | 348.00 | 98,247 |
| 2026-01-21 | 337.40 | 338.60 | 324.20 | 332.80 | 332.80 | 184,056 |
| 2026-01-20 | 340.00 | 340.00 | 331.40 | 337.40 | 337.40 | 113,262 |
| 2026-01-19 | 343.20 | 349.20 | 340.80 | 341.00 | 341.00 | 82,818 |
| 2026-01-16 | 352.40 | 358.00 | 349.80 | 351.20 | 351.20 | 92,569 |
| 2026-01-15 | 349.40 | 354.00 | 345.60 | 352.40 | 352.40 | 115,326 |
| 2026-01-14 | 345.80 | 353.00 | 343.00 | 349.40 | 349.40 | 189,689 |
| 2026-01-13 | 343.00 | 359.40 | 343.00 | 357.00 | 357.00 | 316,154 |
| 2026-01-12 | 350.00 | 350.00 | 335.60 | 343.60 | 343.60 | 255,157 |
| 2026-01-09 | 365.00 | 369.20 | 357.40 | 359.20 | 359.20 | 113,441 |
| 2026-01-08 | 367.00 | 368.80 | 364.20 | 365.00 | 365.00 | 83,296 |
| 2026-01-07 | 368.00 | 369.40 | 365.00 | 367.00 | 367.00 | 86,496 |
| 2026-01-06 | 353.60 | 369.80 | 351.80 | 368.80 | 368.80 | 127,845 |
| 2026-01-05 | 351.60 | 355.60 | 349.00 | 352.40 | 352.40 | 78,938 |
| 2026-01-02 | 358.20 | 363.40 | 351.20 | 351.20 | 351.20 | 105,482 |
| 2025-12-30 | 355.00 | 358.00 | 351.40 | 358.00 | 358.00 | 83,981 |
| 2025-12-29 | 348.00 | 355.60 | 346.40 | 355.40 | 355.40 | 80,219 |
| 2025-12-23 | 345.00 | 349.80 | 343.20 | 347.20 | 347.20 | 67,001 |
| 2025-12-22 | 346.00 | 347.80 | 342.40 | 343.80 | 343.80 | 59,779 |
| 2025-12-19 | 347.00 | 349.00 | 344.60 | 345.60 | 345.60 | 180,717 |
| 2025-12-18 | 340.40 | 348.20 | 338.80 | 347.00 | 347.00 | 93,314 |
| 2025-12-17 | 336.60 | 344.00 | 332.40 | 341.00 | 341.00 | 103,350 |
| 2025-12-16 | 340.00 | 344.60 | 336.60 | 336.60 | 336.60 | 120,118 |
| 2025-12-15 | 347.80 | 348.80 | 342.60 | 343.00 | 343.00 | 100,393 |
| 2025-12-12 | 350.80 | 352.60 | 347.00 | 347.00 | 347.00 | 89,327 |
| 2025-12-11 | 345.00 | 352.00 | 344.00 | 350.80 | 350.80 | 96,825 |
| 2025-12-10 | 341.60 | 347.00 | 339.80 | 344.60 | 344.60 | 59,723 |
| 2025-12-09 | 347.40 | 348.80 | 340.00 | 340.00 | 340.00 | 91,249 |
| 2025-12-08 | 337.80 | 348.40 | 336.20 | 347.20 | 347.20 | 153,263 |
| 2025-12-05 | 337.40 | 340.00 | 334.40 | 337.60 | 337.60 | 98,950 |
| 2025-12-04 | 330.00 | 336.20 | 328.20 | 335.80 | 335.80 | 106,717 |
| 2025-12-03 | 326.80 | 331.80 | 326.20 | 329.40 | 329.40 | 155,377 |
| 2025-12-02 | 325.80 | 328.60 | 322.80 | 326.80 | 326.80 | 63,960 |
| 2025-12-01 | 323.80 | 328.00 | 321.00 | 326.80 | 326.80 | 141,111 |
| 2025-11-28 | 325.00 | 325.80 | 318.20 | 323.20 | 323.20 | 121,439 |
| 2025-11-27 | 313.40 | 325.00 | 311.60 | 325.00 | 325.00 | 91,466 |
| 2025-11-26 | 320.00 | 322.60 | 311.40 | 313.40 | 313.40 | 123,090 |
| 2025-11-25 | 314.80 | 318.20 | 311.40 | 318.20 | 318.20 | 70,344 |
| 2025-11-24 | 310.40 | 314.40 | 309.60 | 312.80 | 312.80 | 91,796 |
| 2025-11-21 | 309.60 | 313.00 | 305.60 | 308.00 | 308.00 | 120,253 |
| 2025-11-20 | 308.00 | 317.20 | 308.00 | 315.60 | 315.60 | 97,622 |
| 2025-11-19 | 300.20 | 307.20 | 300.20 | 305.40 | 305.40 | 56,144 |
| 2025-11-18 | 306.60 | 308.80 | 299.20 | 300.20 | 300.20 | 134,349 |
| 2025-11-17 | 316.40 | 319.80 | 310.20 | 311.20 | 311.20 | 57,521 |
| 2025-11-14 | 316.00 | 318.60 | 311.80 | 316.40 | 316.40 | 60,286 |
| 2025-11-13 | 319.40 | 322.00 | 318.00 | 319.60 | 319.60 | 54,356 |
| 2025-11-12 | 314.80 | 321.60 | 313.00 | 320.20 | 320.20 | 93,708 |
| 2025-11-11 | 310.80 | 316.00 | 309.00 | 312.00 | 312.00 | 57,316 |
| 2025-11-10 | 309.80 | 313.80 | 307.80 | 310.80 | 310.80 | 123,031 |
| 2025-11-07 | 308.20 | 311.40 | 303.00 | 306.40 | 306.40 | 89,462 |
| 2025-11-06 | 318.00 | 318.20 | 307.00 | 309.00 | 309.00 | 54,680 |
| 2025-11-05 | 315.80 | 320.60 | 312.20 | 318.20 | 318.20 | 102,704 |
| 2025-11-04 | 320.00 | 322.60 | 317.00 | 318.80 | 318.80 | 173,434 |
| 2025-11-03 | 325.00 | 332.00 | 319.80 | 322.60 | 322.60 | 133,618 |
| 2025-10-31 | 315.00 | 328.00 | 312.00 | 323.60 | 323.60 | 441,054 |
| 2025-10-30 | 304.00 | 308.80 | 288.00 | 306.40 | 306.40 | 444,764 |
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.