Newcap Holding A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.390	0.394	0.380	0.394	548.17	39
2022-06-02	0.400	0.400	0.400	0.400	556.52	0
2022-06-01	0.378	0.398	0.378	0.398	553.74	1
2022-05-31	0.400	0.400	0.392	0.392	545.39	13
2022-05-30	0.376	0.400	0.376	0.390	542.61	1
2022-05-25	0.390	0.402	0.358	0.402	559.30	11
2022-05-24	0.392	0.392	0.376	0.390	542.61	119
2022-05-20	0.416	0.416	0.416	0.416	578.78	0
2022-05-19	0.390	0.406	0.390	0.406	564.87	0
2022-05-18	0.416	0.416	0.416	0.416	578.78	0
2022-05-17	0.390	0.416	0.390	0.416	578.78	1
2022-05-16	0.386	0.414	0.378	0.378	525.91	172
2022-05-12	0.396	0.400	0.384	0.400	556.52	3
2022-05-11	0.384	0.412	0.384	0.412	573.22	1
2022-05-05	0.384	0.416	0.384	0.410	570.43	1
2022-05-04	0.416	0.416	0.380	0.410	570.43	2
2022-05-03	0.384	0.416	0.384	0.416	578.78	0
2022-05-02	0.372	0.428	0.372	0.400	556.52	9
2022-04-29	0.400	0.410	0.370	0.410	570.43	55
2022-04-28	0.420	0.440	0.410	0.428	595.48	471
2022-04-27	0.390	0.420	0.388	0.420	584.35	97
2022-04-26	0.404	0.408	0.400	0.408	567.65	10
2022-04-25	0.400	0.406	0.400	0.406	564.87	32
2022-04-22	0.388	0.410	0.388	0.410	570.43	0
2022-04-21	0.398	0.416	0.398	0.416	578.78	0
2022-04-20	0.382	0.382	0.382	0.382	531.48	0
2022-04-19	0.384	0.390	0.384	0.386	537.04	2
2022-04-13	0.406	0.406	0.390	0.390	542.61	115
2022-04-12	0.406	0.406	0.406	0.406	564.87	1
2022-04-11	0.406	0.406	0.406	0.406	564.87	1
2022-04-08	0.410	0.410	0.410	0.410	570.43	0
2022-04-07	0.410	0.410	0.410	0.410	570.43	5
2022-04-06	0.414	0.414	0.396	0.396	550.96	86
2022-04-05	0.404	0.418	0.400	0.400	556.52	236
2022-04-04	0.412	0.412	0.400	0.400	556.52	31
2022-04-01	0.430	0.430	0.410	0.428	595.48	11
2022-03-31	0.400	0.428	0.400	0.410	570.43	50
2022-03-30	0.406	0.406	0.400	0.406	564.87	9
2022-03-29	0.384	0.390	0.384	0.390	542.61	6
2022-03-25	0.404	0.404	0.382	0.382	531.48	18
2022-03-21	0.406	0.406	0.378	0.380	528.70	1
2022-03-18	0.390	0.390	0.390	0.390	542.61	2
2022-03-16	0.400	0.400	0.400	0.400	556.52	38
2022-03-15	0.402	0.428	0.402	0.428	595.48	10
2022-03-14	0.404	0.404	0.370	0.370	514.78	0
2022-03-10	0.390	0.390	0.390	0.390	542.61	13
2022-03-09	0.380	0.408	0.370	0.390	542.61	63
2022-03-08	0.390	0.390	0.390	0.390	542.61	1
2022-03-07	0.380	0.380	0.380	0.380	528.70	1
2022-03-03	0.424	0.426	0.388	0.420	584.35	32
2022-03-02	0.426	0.426	0.426	0.426	592.70	0
2022-02-28	0.388	0.388	0.380	0.380	528.70	13
2022-02-25	0.388	0.430	0.354	0.388	539.83	12
2022-02-24	0.404	0.404	0.384	0.388	539.83	136
2022-02-21	0.410	0.410	0.400	0.404	562.09	2
2022-02-18	0.408	0.418	0.408	0.418	581.57	10
2022-02-17	0.392	0.400	0.392	0.400	556.52	3
2022-02-15	0.432	0.432	0.430	0.430	598.26	12
2022-02-14	0.434	0.434	0.404	0.434	603.83	23
2022-02-11	0.410	0.410	0.410	0.410	570.43	13

← NewerPage 18 of 20 · 1,150 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.