Netcompany Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 331.40 | 335.60 | 329.40 | 334.80 | 334.80 | 62,588 |
| 2024-11-11 | 344.00 | 344.60 | 333.60 | 333.60 | 333.60 | 96,859 |
| 2024-11-08 | 326.80 | 344.40 | 326.80 | 341.80 | 341.80 | 243,373 |
| 2024-11-07 | 321.20 | 328.80 | 321.20 | 325.80 | 325.80 | 71,160 |
| 2024-11-06 | 320.60 | 325.40 | 318.40 | 321.20 | 321.20 | 89,099 |
| 2024-11-05 | 321.60 | 321.60 | 315.20 | 320.20 | 320.20 | 75,018 |
| 2024-11-04 | 318.20 | 323.20 | 312.80 | 321.60 | 321.60 | 66,624 |
| 2024-11-01 | 328.60 | 333.80 | 317.60 | 318.20 | 318.20 | 138,556 |
| 2024-10-31 | 318.00 | 333.00 | 312.00 | 326.00 | 326.00 | 442,948 |
| 2024-10-30 | 311.00 | 312.20 | 292.60 | 297.80 | 297.80 | 121,427 |
| 2024-10-29 | 308.20 | 311.80 | 308.00 | 311.00 | 311.00 | 58,492 |
| 2024-10-28 | 306.80 | 310.00 | 306.00 | 308.40 | 308.40 | 36,078 |
| 2024-10-25 | 311.80 | 312.80 | 305.60 | 306.80 | 306.80 | 39,228 |
| 2024-10-24 | 302.60 | 313.80 | 302.60 | 312.00 | 312.00 | 63,674 |
| 2024-10-23 | 300.20 | 307.60 | 300.20 | 305.80 | 305.80 | 54,595 |
| 2024-10-22 | 304.00 | 307.00 | 295.80 | 305.80 | 305.80 | 69,967 |
| 2024-10-21 | 314.20 | 316.40 | 306.00 | 306.60 | 306.60 | 34,355 |
| 2024-10-18 | 310.80 | 315.80 | 310.80 | 315.00 | 315.00 | 37,956 |
| 2024-10-17 | 310.00 | 315.60 | 310.00 | 312.40 | 312.40 | 49,654 |
| 2024-10-16 | 311.20 | 313.60 | 308.80 | 312.20 | 312.20 | 42,758 |
| 2024-10-15 | 309.40 | 313.20 | 303.00 | 311.00 | 311.00 | 62,277 |
| 2024-10-14 | 304.60 | 309.00 | 303.40 | 309.00 | 309.00 | 59,904 |
| 2024-10-11 | 302.00 | 308.60 | 301.20 | 305.00 | 305.00 | 119,406 |
| 2024-10-10 | 300.00 | 301.00 | 294.40 | 297.00 | 297.00 | 55,757 |
| 2024-10-09 | 299.20 | 302.80 | 297.80 | 300.40 | 300.40 | 60,009 |
| 2024-10-08 | 298.00 | 302.60 | 297.80 | 298.80 | 298.80 | 83,046 |
| 2024-10-07 | 300.60 | 305.20 | 298.00 | 299.60 | 299.60 | 104,029 |
| 2024-10-04 | 296.40 | 303.00 | 296.00 | 300.40 | 300.40 | 69,630 |
| 2024-10-03 | 301.00 | 301.60 | 293.20 | 296.40 | 296.40 | 77,843 |
| 2024-10-02 | 308.40 | 309.60 | 298.00 | 301.60 | 301.60 | 108,030 |
| 2024-10-01 | 307.80 | 314.60 | 306.60 | 309.00 | 309.00 | 81,532 |
| 2024-09-30 | 306.40 | 308.20 | 302.20 | 307.80 | 307.80 | 80,808 |
| 2024-09-27 | 309.60 | 310.60 | 304.80 | 306.40 | 306.40 | 50,292 |
| 2024-09-26 | 310.00 | 315.40 | 307.00 | 308.80 | 308.80 | 66,939 |
| 2024-09-25 | 296.60 | 305.00 | 296.20 | 303.40 | 303.40 | 47,891 |
| 2024-09-24 | 307.60 | 309.20 | 297.40 | 299.20 | 299.20 | 65,295 |
| 2024-09-23 | 313.80 | 313.80 | 305.40 | 306.60 | 306.60 | 34,876 |
| 2024-09-20 | 317.00 | 318.00 | 311.80 | 313.80 | 313.80 | 446,719 |
| 2024-09-19 | 315.40 | 320.60 | 315.40 | 316.60 | 316.60 | 99,106 |
| 2024-09-18 | 317.40 | 317.40 | 309.60 | 311.40 | 311.40 | 53,548 |
| 2024-09-17 | 310.20 | 318.00 | 309.40 | 317.40 | 317.40 | 87,495 |
| 2024-09-16 | 309.40 | 312.40 | 306.20 | 310.20 | 310.20 | 51,370 |
| 2024-09-13 | 309.40 | 312.00 | 306.20 | 309.40 | 309.40 | 52,093 |
| 2024-09-12 | 307.00 | 310.40 | 307.00 | 307.80 | 307.80 | 56,082 |
| 2024-09-11 | 298.80 | 305.80 | 298.80 | 304.00 | 304.00 | 103,703 |
| 2024-09-10 | 296.40 | 304.40 | 296.40 | 299.60 | 299.60 | 74,798 |
| 2024-09-09 | 294.60 | 300.80 | 294.60 | 297.40 | 297.40 | 46,440 |
| 2024-09-06 | 296.20 | 299.40 | 292.40 | 294.60 | 294.60 | 56,039 |
| 2024-09-05 | 293.20 | 296.20 | 292.00 | 294.00 | 294.00 | 47,282 |
| 2024-09-04 | 297.00 | 297.00 | 290.60 | 294.80 | 294.80 | 51,935 |
| 2024-09-03 | 304.00 | 307.40 | 298.80 | 299.60 | 299.60 | 81,434 |
| 2024-09-02 | 306.40 | 307.80 | 301.00 | 305.60 | 305.60 | 71,406 |
| 2024-08-30 | 309.20 | 310.40 | 303.20 | 305.80 | 305.80 | 100,263 |
| 2024-08-29 | 304.00 | 309.20 | 304.00 | 308.60 | 308.60 | 60,546 |
| 2024-08-28 | 303.80 | 307.40 | 303.00 | 304.40 | 304.40 | 68,888 |
| 2024-08-27 | 300.00 | 303.20 | 297.20 | 303.20 | 303.20 | 64,551 |
| 2024-08-26 | 299.80 | 302.80 | 298.00 | 300.20 | 300.20 | 77,269 |
| 2024-08-23 | 298.00 | 300.20 | 294.40 | 298.60 | 298.60 | 141,307 |
| 2024-08-22 | 296.00 | 301.00 | 296.00 | 298.80 | 298.80 | 124,270 |
| 2024-08-21 | 301.60 | 304.20 | 299.20 | 299.80 | 299.80 | 57,466 |
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.