Newcap Holding A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.396	0.396	0.396	0.396	550.96	25
2022-02-08	0.414	0.414	0.388	0.414	576.00	154
2022-02-07	0.394	0.414	0.392	0.414	576.00	229
2022-02-04	0.388	0.394	0.388	0.394	548.17	1
2022-02-01	0.386	0.392	0.384	0.384	534.26	10
2022-01-31	0.392	0.392	0.384	0.386	537.04	105
2022-01-28	0.390	0.390	0.388	0.388	539.83	13
2022-01-27	0.398	0.398	0.398	0.398	553.74	8
2022-01-26	0.388	0.398	0.388	0.398	553.74	6
2022-01-25	0.388	0.388	0.388	0.388	539.83	1
2022-01-24	0.390	0.390	0.390	0.390	542.61	7
2022-01-21	0.392	0.392	0.390	0.390	542.61	70
2022-01-20	0.392	0.392	0.390	0.390	542.61	5
2022-01-19	0.394	0.394	0.392	0.392	545.39	6
2022-01-17	0.400	0.400	0.392	0.392	545.39	20
2022-01-14	0.394	0.394	0.392	0.392	545.39	20
2022-01-13	0.388	0.392	0.388	0.392	545.39	4
2022-01-12	0.386	0.400	0.386	0.398	553.74	50
2022-01-11	0.394	0.394	0.394	0.394	548.17	0
2022-01-10	0.384	0.394	0.384	0.394	548.17	32
2022-01-07	0.392	0.392	0.392	0.392	545.39	2
2022-01-05	0.384	0.400	0.384	0.394	548.17	68
2022-01-04	0.398	0.398	0.386	0.398	553.74	86
2022-01-03	0.398	0.398	0.398	0.398	553.74	1
2021-12-30	0.384	0.384	0.384	0.384	534.26	0
2021-12-29	0.390	0.398	0.390	0.398	553.74	38
2021-12-28	0.384	0.396	0.384	0.396	550.96	6
2021-12-27	0.384	0.396	0.384	0.396	550.96	49
2021-12-23	0.384	0.386	0.384	0.386	537.04	3
2021-12-22	0.398	0.398	0.384	0.384	534.26	25
2021-12-21	0.388	0.388	0.388	0.388	539.83	1
2021-12-20	0.394	0.394	0.382	0.384	534.26	120
2021-12-17	0.396	0.396	0.394	0.394	548.17	2
2021-12-16	0.400	0.400	0.394	0.394	548.17	0
2021-12-14	0.392	0.406	0.392	0.406	564.87	14
2021-12-13	0.408	0.408	0.394	0.400	556.52	25
2021-12-10	0.394	0.394	0.394	0.394	548.17	1
2021-12-09	0.394	0.394	0.394	0.394	548.17	3
2021-12-08	0.410	0.410	0.408	0.408	567.65	3
2021-12-07	0.396	0.396	0.392	0.392	545.39	3
2021-12-06	0.390	0.408	0.390	0.408	567.65	2
2021-12-03	0.410	0.410	0.392	0.392	545.39	5
2021-12-02	0.408	0.408	0.408	0.408	567.65	6
2021-12-01	0.400	0.400	0.392	0.392	545.39	2
2021-11-30	0.410	0.410	0.398	0.398	553.74	5
2021-11-29	0.408	0.408	0.408	0.408	567.65	1
2021-11-26	0.390	0.390	0.390	0.390	542.61	0
2021-11-24	0.414	0.414	0.414	0.414	576.00	1
2021-11-22	0.390	0.414	0.390	0.414	576.00	100
2021-11-18	0.392	0.392	0.392	0.392	545.39	15
2021-11-17	0.386	0.400	0.386	0.400	556.52	176
2021-11-16	0.384	0.384	0.384	0.384	534.26	15
2021-11-15	0.390	0.398	0.390	0.396	550.96	0
2021-11-12	0.386	0.400	0.384	0.400	556.52	3
2021-11-11	0.398	0.398	0.398	0.398	553.74	3
2021-11-10	0.400	0.400	0.384	0.384	534.26	37
2021-11-09	0.384	0.384	0.384	0.384	534.26	0
2021-11-08	0.402	0.402	0.384	0.384	534.26	68
2021-11-05	0.382	0.390	0.382	0.390	542.61	11
2021-11-04	0.386	0.398	0.382	0.382	531.48	42

← NewerPage 19 of 20 · 1,154 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.