Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 290.00 | 295.80 | 290.00 | 291.00 | 291.00 | 94,270 |
| 2025-10-28 | 289.60 | 294.80 | 288.40 | 290.80 | 290.80 | 140,496 |
| 2025-10-27 | 300.00 | 301.20 | 286.40 | 289.00 | 289.00 | 173,956 |
| 2025-10-24 | 290.00 | 294.20 | 286.20 | 293.80 | 293.80 | 143,290 |
| 2025-10-23 | 284.20 | 287.20 | 281.20 | 286.80 | 286.80 | 76,227 |
| 2025-10-22 | 284.60 | 286.00 | 282.20 | 284.40 | 284.40 | 90,843 |
| 2025-10-21 | 285.40 | 285.40 | 281.40 | 285.00 | 285.00 | 69,655 |
| 2025-10-20 | 282.60 | 287.80 | 279.80 | 285.00 | 285.00 | 191,424 |
| 2025-10-17 | 280.00 | 280.00 | 273.20 | 276.40 | 276.40 | 85,966 |
| 2025-10-16 | 281.60 | 283.80 | 279.00 | 280.60 | 280.60 | 93,748 |
| 2025-10-15 | 273.00 | 285.40 | 273.00 | 280.80 | 280.80 | 113,944 |
| 2025-10-14 | 276.00 | 276.80 | 270.20 | 271.20 | 271.20 | 74,879 |
| 2025-10-13 | 280.40 | 281.00 | 277.20 | 277.20 | 277.20 | 60,979 |
| 2025-10-10 | 277.60 | 286.40 | 275.00 | 283.40 | 283.40 | 185,466 |
| 2025-10-09 | 278.20 | 284.00 | 277.60 | 277.80 | 277.80 | 226,645 |
| 2025-10-08 | 280.00 | 289.80 | 277.80 | 277.80 | 277.80 | 210,866 |
| 2025-10-07 | 280.00 | 293.00 | 280.00 | 288.20 | 288.20 | 203,262 |
| 2025-10-06 | 276.00 | 284.60 | 276.00 | 279.40 | 279.40 | 359,740 |
| 2025-10-03 | 263.60 | 275.40 | 257.00 | 271.80 | 271.80 | 404,372 |
| 2025-10-02 | 248.00 | 259.80 | 248.00 | 254.60 | 254.60 | 173,020 |
| 2025-10-01 | 240.40 | 247.40 | 240.20 | 246.80 | 246.80 | 103,767 |
| 2025-09-30 | 235.00 | 242.40 | 235.00 | 241.60 | 241.60 | 152,447 |
| 2025-09-29 | 240.40 | 242.80 | 236.80 | 237.00 | 237.00 | 101,637 |
| 2025-09-26 | 247.60 | 249.00 | 241.20 | 241.20 | 241.20 | 67,098 |
| 2025-09-25 | 252.40 | 253.40 | 248.00 | 248.40 | 248.40 | 123,034 |
| 2025-09-24 | 254.80 | 256.40 | 252.40 | 252.60 | 252.60 | 56,016 |
| 2025-09-23 | 250.00 | 257.20 | 250.00 | 255.00 | 255.00 | 86,692 |
| 2025-09-22 | 248.00 | 252.20 | 244.60 | 250.00 | 250.00 | 62,798 |
| 2025-09-19 | 251.60 | 251.60 | 246.60 | 248.20 | 248.20 | 106,079 |
| 2025-09-18 | 247.60 | 251.80 | 247.60 | 249.00 | 249.00 | 86,622 |
| 2025-09-17 | 244.00 | 248.40 | 244.00 | 247.40 | 247.40 | 72,125 |
| 2025-09-16 | 244.00 | 247.00 | 244.00 | 244.20 | 244.20 | 56,713 |
| 2025-09-15 | 244.80 | 250.60 | 244.80 | 245.40 | 245.40 | 97,343 |
| 2025-09-12 | 246.00 | 248.40 | 245.60 | 245.60 | 245.60 | 100,529 |
| 2025-09-11 | 248.00 | 249.80 | 245.80 | 245.80 | 245.80 | 146,481 |
| 2025-09-10 | 253.00 | 255.00 | 248.40 | 248.40 | 248.40 | 74,972 |
| 2025-09-09 | 249.60 | 254.00 | 248.20 | 252.20 | 252.20 | 59,980 |
| 2025-09-08 | 250.60 | 252.60 | 248.40 | 249.80 | 249.80 | 65,405 |
| 2025-09-05 | 246.60 | 250.80 | 246.60 | 250.00 | 250.00 | 58,663 |
| 2025-09-04 | 240.80 | 249.00 | 240.80 | 246.60 | 246.60 | 80,135 |
| 2025-09-03 | 243.80 | 245.00 | 240.00 | 240.80 | 240.80 | 123,204 |
| 2025-09-02 | 247.80 | 250.60 | 243.20 | 243.20 | 243.20 | 152,413 |
| 2025-09-01 | 243.20 | 251.00 | 243.20 | 248.80 | 248.80 | 76,383 |
| 2025-08-29 | 244.00 | 246.60 | 243.00 | 243.00 | 243.00 | 88,326 |
| 2025-08-28 | 246.40 | 247.80 | 242.60 | 244.20 | 244.20 | 335,041 |
| 2025-08-27 | 250.60 | 251.00 | 246.60 | 246.80 | 246.80 | 88,425 |
| 2025-08-26 | 248.60 | 252.60 | 248.00 | 250.80 | 250.80 | 178,678 |
| 2025-08-25 | 253.00 | 253.80 | 250.80 | 250.80 | 250.80 | 54,379 |
| 2025-08-22 | 249.40 | 253.80 | 247.80 | 253.20 | 253.20 | 59,096 |
| 2025-08-21 | 246.00 | 251.60 | 245.40 | 250.20 | 250.20 | 82,678 |
| 2025-08-20 | 246.80 | 250.00 | 245.40 | 247.20 | 247.20 | 68,086 |
| 2025-08-19 | 244.20 | 251.20 | 244.20 | 248.80 | 248.80 | 135,366 |
| 2025-08-18 | 245.60 | 246.20 | 241.80 | 244.20 | 244.20 | 81,015 |
| 2025-08-15 | 243.60 | 246.60 | 239.60 | 244.00 | 244.00 | 144,410 |
| 2025-08-14 | 237.80 | 243.60 | 229.00 | 238.20 | 238.20 | 217,868 |
| 2025-08-13 | 237.00 | 245.00 | 237.00 | 241.40 | 241.40 | 138,872 |
| 2025-08-12 | 235.20 | 239.20 | 235.00 | 236.80 | 236.80 | 56,919 |
| 2025-08-11 | 241.00 | 241.00 | 233.80 | 236.00 | 236.00 | 63,804 |
| 2025-08-08 | 241.60 | 243.40 | 239.60 | 239.60 | 239.60 | 67,490 |
| 2025-08-07 | 236.60 | 244.00 | 236.60 | 241.80 | 241.80 | 85,274 |
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.