Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 281.40 | 290.40 | 281.40 | 283.40 | 283.40 | 117,213 |
| 2025-02-10 | 305.20 | 305.20 | 277.40 | 282.40 | 282.40 | 228,951 |
| 2025-02-07 | 279.20 | 282.40 | 279.20 | 280.60 | 280.60 | 41,596 |
| 2025-02-06 | 279.20 | 280.80 | 276.20 | 280.00 | 280.00 | 64,411 |
| 2025-02-05 | 278.60 | 279.20 | 273.20 | 278.00 | 278.00 | 96,152 |
| 2025-02-04 | 278.00 | 281.40 | 274.60 | 278.40 | 278.40 | 93,762 |
| 2025-02-03 | 290.00 | 291.20 | 278.00 | 278.00 | 278.00 | 281,452 |
| 2025-01-31 | 296.00 | 297.60 | 292.60 | 294.00 | 294.00 | 83,231 |
| 2025-01-30 | 295.00 | 305.80 | 292.00 | 294.20 | 294.20 | 206,386 |
| 2025-01-29 | 279.20 | 295.00 | 275.00 | 291.20 | 291.20 | 599,285 |
| 2025-01-28 | 283.80 | 288.60 | 270.00 | 276.80 | 276.80 | 1,075,927 |
| 2025-01-27 | 329.00 | 333.00 | 322.40 | 333.00 | 333.00 | 118,574 |
| 2025-01-24 | 336.40 | 339.20 | 328.80 | 330.80 | 330.80 | 163,172 |
| 2025-01-23 | 339.00 | 343.00 | 336.00 | 336.80 | 336.80 | 86,732 |
| 2025-01-22 | 343.00 | 347.00 | 337.80 | 340.40 | 340.40 | 124,514 |
| 2025-01-21 | 338.20 | 339.40 | 331.40 | 339.40 | 339.40 | 50,363 |
| 2025-01-20 | 335.60 | 340.40 | 334.80 | 339.40 | 339.40 | 60,309 |
| 2025-01-17 | 341.80 | 343.40 | 335.00 | 335.60 | 335.60 | 110,204 |
| 2025-01-16 | 338.00 | 344.60 | 337.00 | 343.40 | 343.40 | 162,517 |
| 2025-01-15 | 333.60 | 336.60 | 330.80 | 332.60 | 332.60 | 131,639 |
| 2025-01-14 | 336.20 | 340.00 | 329.60 | 333.60 | 333.60 | 93,225 |
| 2025-01-13 | 339.00 | 340.20 | 335.00 | 338.00 | 338.00 | 78,270 |
| 2025-01-10 | 343.00 | 345.40 | 338.40 | 339.00 | 339.00 | 95,659 |
| 2025-01-09 | 340.00 | 343.40 | 340.00 | 341.60 | 341.60 | 32,533 |
| 2025-01-08 | 343.80 | 344.00 | 336.20 | 340.00 | 340.00 | 76,252 |
| 2025-01-07 | 342.00 | 349.00 | 341.80 | 343.60 | 343.60 | 112,771 |
| 2025-01-06 | 341.00 | 343.40 | 335.20 | 342.00 | 342.00 | 120,706 |
| 2025-01-03 | 347.00 | 348.60 | 340.00 | 341.40 | 341.40 | 75,692 |
| 2025-01-02 | 340.00 | 347.00 | 339.80 | 347.00 | 347.00 | 90,563 |
| 2024-12-30 | 337.20 | 339.80 | 335.40 | 339.00 | 339.00 | 63,128 |
| 2024-12-27 | 337.20 | 343.00 | 336.40 | 339.00 | 339.00 | 54,788 |
| 2024-12-23 | 332.60 | 339.20 | 330.60 | 335.40 | 335.40 | 62,163 |
| 2024-12-20 | 328.40 | 337.00 | 322.20 | 332.60 | 332.60 | 345,634 |
| 2024-12-19 | 362.00 | 363.00 | 324.00 | 333.20 | 333.20 | 447,386 |
| 2024-12-18 | 367.00 | 375.80 | 365.40 | 374.80 | 374.80 | 107,815 |
| 2024-12-17 | 367.20 | 372.20 | 364.60 | 367.20 | 367.20 | 111,233 |
| 2024-12-16 | 364.20 | 366.80 | 362.20 | 366.00 | 366.00 | 60,732 |
| 2024-12-13 | 365.00 | 368.00 | 362.40 | 366.00 | 366.00 | 57,807 |
| 2024-12-12 | 367.40 | 370.00 | 365.00 | 366.00 | 366.00 | 86,276 |
| 2024-12-11 | 371.40 | 372.00 | 365.60 | 367.40 | 367.40 | 74,952 |
| 2024-12-10 | 372.00 | 373.00 | 369.00 | 370.40 | 370.40 | 49,044 |
| 2024-12-09 | 371.20 | 373.80 | 369.20 | 371.80 | 371.80 | 60,847 |
| 2024-12-06 | 368.80 | 370.80 | 366.80 | 370.00 | 370.00 | 52,454 |
| 2024-12-05 | 366.40 | 369.20 | 365.60 | 368.80 | 368.80 | 58,644 |
| 2024-12-04 | 363.00 | 367.40 | 361.80 | 366.40 | 366.40 | 61,647 |
| 2024-12-03 | 364.00 | 366.20 | 358.60 | 362.00 | 362.00 | 72,820 |
| 2024-12-02 | 351.60 | 365.00 | 351.60 | 364.00 | 364.00 | 116,338 |
| 2024-11-29 | 353.00 | 354.00 | 350.20 | 351.60 | 351.60 | 65,179 |
| 2024-11-28 | 352.00 | 355.40 | 350.40 | 350.60 | 350.60 | 90,318 |
| 2024-11-27 | 355.20 | 358.00 | 352.00 | 352.00 | 352.00 | 91,804 |
| 2024-11-26 | 353.00 | 357.80 | 350.40 | 356.00 | 356.00 | 85,304 |
| 2024-11-25 | 356.00 | 360.40 | 354.40 | 354.80 | 354.80 | 109,940 |
| 2024-11-22 | 344.60 | 355.00 | 344.60 | 355.00 | 355.00 | 104,052 |
| 2024-11-21 | 347.00 | 348.20 | 341.00 | 344.40 | 344.40 | 113,888 |
| 2024-11-20 | 350.00 | 353.40 | 345.00 | 347.00 | 347.00 | 115,453 |
| 2024-11-19 | 343.20 | 351.00 | 342.40 | 346.40 | 346.40 | 236,455 |
| 2024-11-18 | 341.60 | 344.20 | 341.20 | 341.60 | 341.60 | 147,437 |
| 2024-11-15 | 341.80 | 344.20 | 335.60 | 341.60 | 341.60 | 78,587 |
| 2024-11-14 | 337.00 | 344.80 | 334.40 | 343.00 | 343.00 | 67,746 |
| 2024-11-13 | 334.80 | 338.00 | 332.60 | 337.00 | 337.00 | 51,762 |
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.