Newcap Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 11 |
| 2026-10-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 52 |
| 2026-10-14 | 545.00 | 550.00 | 530.00 | 530.00 | 530.00 | 28 |
| 2026-10-13 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 84 |
| 2026-10-12 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 13 |
| 2026-10-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2026-10-08 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 11 |
| 2026-10-07 | 550.00 | 550.00 | 530.00 | 550.00 | 550.00 | 18 |
| 2026-10-06 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 136 |
| 2026-10-05 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 6 |
| 2026-10-02 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 10 |
| 2026-10-01 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10 |
| 2026-09-30 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3 |
| 2026-09-29 | 520.00 | 535.00 | 520.00 | 535.00 | 535.00 | 9 |
| 2026-09-28 | 550.00 | 550.00 | 520.00 | 530.00 | 530.00 | 161 |
| 2026-09-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 36 |
| 2026-09-24 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 271 |
| 2026-09-23 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 41 |
| 2026-09-22 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 17 |
| 2026-09-21 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 13 |
| 2026-09-18 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 26 |
| 2026-09-17 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 35 |
| 2026-09-16 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 524 |
| 2026-09-15 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 132 |
| 2026-09-14 | 565.00 | 575.00 | 550.00 | 550.00 | 550.00 | 269 |
| 2026-09-11 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 4 |
| 2026-09-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 450 |
| 2026-09-09 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 61 |
| 2026-09-08 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 272 |
| 2026-09-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 179 |
| 2026-09-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 61 |
| 2026-09-03 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 14 |
| 2026-09-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| 2026-09-01 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 559 |
| 2026-08-31 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1 |
| 2026-08-28 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 17 |
| 2026-08-27 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 103 |
| 2026-08-26 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | 113 |
| 2026-08-25 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 53 |
| 2026-08-24 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 414 |
| 2026-08-21 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1,127 |
| 2026-08-20 | 560.00 | 565.00 | 545.00 | 560.00 | 560.00 | 609 |
| 2026-08-19 | 550.00 | 570.00 | 545.00 | 565.00 | 565.00 | 1,458 |
| 2026-08-18 | 550.00 | 650.00 | 540.00 | 545.00 | 545.00 | 917 |
| 2026-08-17 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 25 |
| 2026-08-14 | 550.00 | 570.00 | 550.00 | 550.00 | 550.00 | 249 |
| 2026-08-13 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 62 |
| 2026-08-12 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 41 |
| 2026-08-11 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 69 |
| 2026-08-10 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 313 |
| 2026-08-07 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | 143 |
| 2026-08-06 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 78 |
| 2026-08-05 | 580.00 | 600.00 | 565.00 | 565.00 | 565.00 | 790 |
| 2026-08-04 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 294 |
| 2026-08-03 | 725.00 | 725.00 | 615.00 | 615.00 | 615.00 | 603 |
| 2026-07-31 | 800.00 | 800.00 | 710.00 | 720.00 | 720.00 | 387 |
| 2026-07-30 | 815.00 | 815.00 | 770.00 | 800.00 | 800.00 | 305 |
| 2026-07-29 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 51 |
| 2026-07-28 | 845.00 | 855.00 | 815.00 | 840.00 | 840.00 | 110 |
| 2026-07-27 | 1,000.00 | 1,000.00 | 845.00 | 845.00 | 845.00 | 573 |
Page 1 of 20 · 1,152 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-30 | 0.1200 DKK |
| 2023-09-26 | 0.0700 DKK |
| 2022-09-14 | 0.2000 DKK |
| 2021-08-30 | 0.2500 DKK |
| 2020-10-28 | 0.3500 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.