Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 297.60 | 303.00 | 293.40 | 300.00 | 300.00 | 103,522 |
| 2025-05-08 | 300.20 | 302.00 | 296.40 | 296.40 | 296.40 | 24,358 |
| 2025-05-07 | 302.60 | 308.00 | 297.80 | 297.80 | 297.80 | 43,930 |
| 2025-05-06 | 313.00 | 313.40 | 303.00 | 303.00 | 303.00 | 67,011 |
| 2025-05-05 | 307.80 | 315.00 | 304.80 | 314.60 | 314.60 | 97,940 |
| 2025-05-02 | 296.00 | 306.40 | 294.40 | 304.80 | 304.80 | 146,424 |
| 2025-05-01 | 308.00 | 308.00 | 287.60 | 292.20 | 292.20 | 198,872 |
| 2025-04-30 | 288.40 | 295.20 | 286.20 | 295.00 | 295.00 | 119,565 |
| 2025-04-29 | 283.20 | 287.80 | 283.00 | 287.80 | 287.80 | 85,509 |
| 2025-04-28 | 285.80 | 286.20 | 281.00 | 282.00 | 282.00 | 92,110 |
| 2025-04-25 | 286.00 | 289.40 | 282.20 | 283.40 | 283.40 | 104,691 |
| 2025-04-24 | 290.80 | 291.80 | 284.40 | 284.80 | 284.80 | 64,728 |
| 2025-04-23 | 282.40 | 294.60 | 282.00 | 291.60 | 291.60 | 97,928 |
| 2025-04-22 | 278.60 | 280.60 | 274.80 | 278.40 | 278.40 | 82,288 |
| 2025-04-16 | 280.40 | 281.00 | 278.80 | 280.80 | 280.80 | 39,142 |
| 2025-04-15 | 280.80 | 284.80 | 278.40 | 281.80 | 281.80 | 55,045 |
| 2025-04-14 | 280.20 | 280.40 | 275.00 | 279.60 | 279.60 | 37,927 |
| 2025-04-11 | 272.40 | 276.60 | 267.20 | 273.00 | 273.00 | 46,159 |
| 2025-04-10 | 278.40 | 279.20 | 269.80 | 270.60 | 270.60 | 92,924 |
| 2025-04-09 | 262.20 | 266.20 | 256.20 | 256.80 | 256.80 | 59,832 |
| 2025-04-08 | 266.00 | 273.00 | 262.40 | 271.80 | 271.80 | 70,246 |
| 2025-04-07 | 250.20 | 272.20 | 249.40 | 263.00 | 263.00 | 134,628 |
| 2025-04-04 | 266.20 | 277.00 | 264.40 | 267.00 | 267.00 | 171,181 |
| 2025-04-03 | 258.80 | 272.40 | 258.40 | 269.60 | 269.60 | 110,737 |
| 2025-04-02 | 259.80 | 263.40 | 255.60 | 262.60 | 262.60 | 81,297 |
| 2025-04-01 | 259.80 | 264.80 | 257.60 | 261.80 | 261.80 | 47,468 |
| 2025-03-31 | 266.40 | 267.20 | 257.20 | 257.20 | 257.20 | 97,033 |
| 2025-03-28 | 266.40 | 271.80 | 266.20 | 269.20 | 269.20 | 47,255 |
| 2025-03-27 | 276.40 | 276.60 | 265.80 | 266.40 | 266.40 | 66,959 |
| 2025-03-26 | 273.40 | 277.40 | 268.40 | 277.40 | 277.40 | 110,756 |
| 2025-03-25 | 272.20 | 276.20 | 270.60 | 271.40 | 271.40 | 84,720 |
| 2025-03-24 | 275.00 | 275.00 | 270.20 | 271.00 | 271.00 | 38,378 |
| 2025-03-21 | 271.20 | 274.60 | 267.20 | 273.40 | 273.40 | 134,589 |
| 2025-03-20 | 283.80 | 284.40 | 272.20 | 273.40 | 273.40 | 97,419 |
| 2025-03-19 | 277.40 | 285.20 | 275.60 | 283.20 | 283.20 | 105,166 |
| 2025-03-18 | 281.00 | 283.80 | 276.80 | 277.40 | 277.40 | 171,906 |
| 2025-03-17 | 278.40 | 281.60 | 278.00 | 280.40 | 280.40 | 55,019 |
| 2025-03-14 | 278.00 | 279.80 | 275.40 | 278.40 | 278.40 | 71,175 |
| 2025-03-13 | 270.20 | 278.60 | 268.80 | 277.80 | 277.80 | 90,676 |
| 2025-03-12 | 281.80 | 284.00 | 271.20 | 271.20 | 271.20 | 75,750 |
| 2025-03-11 | 288.80 | 289.20 | 277.60 | 280.80 | 280.80 | 106,168 |
| 2025-03-10 | 294.80 | 297.40 | 286.80 | 289.80 | 289.80 | 69,391 |
| 2025-03-07 | 300.00 | 300.00 | 290.80 | 294.80 | 294.80 | 79,558 |
| 2025-03-06 | 284.40 | 301.00 | 284.20 | 298.80 | 298.80 | 102,234 |
| 2025-03-05 | 285.00 | 290.80 | 283.20 | 283.80 | 283.80 | 125,551 |
| 2025-03-04 | 291.00 | 292.60 | 283.40 | 284.00 | 284.00 | 119,433 |
| 2025-03-03 | 294.60 | 296.20 | 291.60 | 293.00 | 293.00 | 81,047 |
| 2025-02-28 | 293.00 | 295.80 | 291.00 | 295.00 | 295.00 | 224,967 |
| 2025-02-27 | 294.00 | 296.60 | 292.20 | 295.00 | 295.00 | 72,463 |
| 2025-02-26 | 294.00 | 301.00 | 293.80 | 295.40 | 295.40 | 113,786 |
| 2025-02-25 | 293.00 | 295.40 | 291.40 | 293.00 | 293.00 | 104,509 |
| 2025-02-24 | 289.80 | 294.80 | 289.00 | 293.20 | 293.20 | 69,327 |
| 2025-02-21 | 292.00 | 292.00 | 285.40 | 290.00 | 290.00 | 93,045 |
| 2025-02-20 | 286.40 | 291.40 | 286.40 | 288.20 | 288.20 | 90,664 |
| 2025-02-19 | 280.60 | 287.40 | 279.80 | 287.40 | 287.40 | 194,886 |
| 2025-02-18 | 283.60 | 286.40 | 279.00 | 281.00 | 281.00 | 243,198 |
| 2025-02-17 | 285.20 | 287.40 | 283.20 | 284.00 | 284.00 | 42,061 |
| 2025-02-14 | 285.00 | 287.00 | 282.20 | 286.40 | 286.40 | 46,870 |
| 2025-02-13 | 283.80 | 286.00 | 282.00 | 285.00 | 285.00 | 144,373 |
| 2025-02-12 | 284.80 | 286.00 | 280.60 | 282.00 | 282.00 | 106,590 |
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.