Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 236.60 | 244.00 | 236.60 | 241.80 | 241.80 | 85,274 |
| 2025-08-06 | 238.00 | 239.60 | 233.80 | 235.40 | 235.40 | 155,988 |
| 2025-08-05 | 240.20 | 244.40 | 232.80 | 238.00 | 238.00 | 126,032 |
| 2025-08-04 | 234.40 | 237.20 | 229.20 | 234.00 | 234.00 | 105,263 |
| 2025-08-01 | 240.20 | 240.20 | 234.60 | 234.80 | 234.80 | 73,720 |
| 2025-07-31 | 245.00 | 246.40 | 241.20 | 241.40 | 241.40 | 71,479 |
| 2025-07-30 | 245.20 | 245.40 | 241.80 | 244.80 | 244.80 | 92,566 |
| 2025-07-29 | 249.40 | 251.00 | 245.20 | 245.20 | 245.20 | 96,345 |
| 2025-07-28 | 253.80 | 256.40 | 248.20 | 249.40 | 249.40 | 87,755 |
| 2025-07-25 | 253.40 | 253.40 | 251.00 | 251.80 | 251.80 | 111,680 |
| 2025-07-24 | 254.00 | 255.00 | 250.20 | 254.40 | 254.40 | 108,741 |
| 2025-07-23 | 252.00 | 255.00 | 250.40 | 252.60 | 252.60 | 113,424 |
| 2025-07-22 | 257.00 | 258.00 | 249.00 | 250.20 | 250.20 | 162,609 |
| 2025-07-21 | 264.20 | 264.60 | 258.60 | 258.80 | 258.80 | 45,789 |
| 2025-07-18 | 264.60 | 266.80 | 263.20 | 263.80 | 263.80 | 37,873 |
| 2025-07-17 | 267.80 | 268.80 | 264.20 | 264.60 | 264.60 | 56,536 |
| 2025-07-16 | 269.80 | 270.20 | 267.80 | 267.80 | 267.80 | 53,273 |
| 2025-07-15 | 266.80 | 269.80 | 266.00 | 269.20 | 269.20 | 58,306 |
| 2025-07-14 | 264.40 | 266.80 | 263.60 | 266.80 | 266.80 | 37,171 |
| 2025-07-11 | 270.00 | 270.00 | 265.40 | 266.40 | 266.40 | 60,404 |
| 2025-07-10 | 273.00 | 273.80 | 267.80 | 269.80 | 269.80 | 39,480 |
| 2025-07-09 | 271.20 | 274.80 | 270.60 | 272.60 | 272.60 | 44,638 |
| 2025-07-08 | 267.40 | 273.00 | 267.40 | 271.20 | 271.20 | 72,621 |
| 2025-07-07 | 266.20 | 268.60 | 265.60 | 267.80 | 267.80 | 64,353 |
| 2025-07-04 | 265.80 | 268.60 | 262.80 | 266.40 | 266.40 | 46,749 |
| 2025-07-03 | 264.40 | 266.20 | 262.80 | 265.80 | 265.80 | 78,814 |
| 2025-07-02 | 266.60 | 268.80 | 262.40 | 264.80 | 264.80 | 209,420 |
| 2025-07-01 | 270.00 | 270.00 | 256.00 | 266.00 | 266.00 | 188,987 |
| 2025-06-30 | 271.00 | 274.20 | 269.40 | 270.00 | 270.00 | 96,685 |
| 2025-06-27 | 271.00 | 272.80 | 269.40 | 270.60 | 270.60 | 69,198 |
| 2025-06-26 | 276.00 | 278.60 | 267.40 | 270.60 | 270.60 | 122,960 |
| 2025-06-25 | 287.60 | 287.60 | 278.40 | 278.40 | 278.40 | 70,805 |
| 2025-06-24 | 290.00 | 291.60 | 287.00 | 288.00 | 288.00 | 25,786 |
| 2025-06-23 | 290.00 | 290.00 | 284.00 | 285.80 | 285.80 | 29,565 |
| 2025-06-20 | 291.60 | 293.20 | 290.20 | 291.60 | 291.60 | 121,669 |
| 2025-06-19 | 291.00 | 292.20 | 289.00 | 291.00 | 291.00 | 24,348 |
| 2025-06-18 | 295.00 | 296.60 | 290.80 | 293.40 | 293.40 | 50,126 |
| 2025-06-17 | 294.60 | 298.60 | 291.30 | 295.80 | 295.80 | 220,865 |
| 2025-06-16 | 293.00 | 295.60 | 290.80 | 294.80 | 294.80 | 46,244 |
| 2025-06-13 | 298.00 | 298.00 | 291.20 | 293.00 | 293.00 | 46,859 |
| 2025-06-12 | 301.00 | 313.00 | 299.00 | 299.60 | 299.60 | 80,954 |
| 2025-06-11 | 301.20 | 303.60 | 298.20 | 300.00 | 300.00 | 70,281 |
| 2025-06-10 | 299.80 | 305.00 | 299.40 | 301.40 | 301.40 | 41,535 |
| 2025-06-06 | 296.80 | 300.00 | 296.80 | 298.80 | 298.80 | 59,240 |
| 2025-06-04 | 292.40 | 301.40 | 292.40 | 298.60 | 298.60 | 65,871 |
| 2025-06-03 | 296.00 | 298.60 | 290.80 | 290.80 | 290.80 | 94,114 |
| 2025-06-02 | 300.60 | 300.60 | 290.60 | 296.00 | 296.00 | 101,730 |
| 2025-05-28 | 307.40 | 308.80 | 302.60 | 304.60 | 304.60 | 235,492 |
| 2025-05-27 | 304.20 | 308.40 | 304.20 | 307.40 | 307.40 | 51,662 |
| 2025-05-26 | 306.60 | 308.40 | 304.00 | 304.20 | 304.20 | 14,817 |
| 2025-05-23 | 305.00 | 307.00 | 299.60 | 304.20 | 304.20 | 48,551 |
| 2025-05-22 | 304.00 | 305.20 | 301.60 | 305.00 | 305.00 | 43,880 |
| 2025-05-21 | 309.00 | 309.20 | 300.00 | 305.40 | 305.40 | 55,009 |
| 2025-05-20 | 304.40 | 311.00 | 302.40 | 308.60 | 308.60 | 63,518 |
| 2025-05-19 | 305.00 | 305.40 | 297.80 | 303.00 | 303.00 | 84,179 |
| 2025-05-16 | 303.00 | 304.40 | 302.00 | 304.20 | 304.20 | 44,031 |
| 2025-05-15 | 306.80 | 307.00 | 301.00 | 301.00 | 301.00 | 65,138 |
| 2025-05-14 | 306.00 | 306.40 | 300.20 | 305.80 | 305.80 | 57,347 |
| 2025-05-13 | 304.20 | 308.40 | 302.80 | 304.40 | 304.40 | 96,583 |
| 2025-05-12 | 300.40 | 304.40 | 295.80 | 303.00 | 303.00 | 117,392 |
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.