Newcap Holding A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	745.00	1,110.00	745.00	1,000.00	1,000.00	1,323
2026-07-23	680.00	1,000.00	675.00	735.00	735.00	1,169
2026-07-22	595.00	695.00	595.00	675.00	675.00	578
2026-07-21	488.00	600.00	488.00	600.00	600.00	741
2026-07-20	434.00	505.00	434.00	474.00	474.00	474
2026-07-17	426.00	426.00	426.00	426.00	426.00	2
2026-07-16	426.00	426.00	426.00	426.00	426.00	2
2026-07-15	426.00	436.00	426.00	436.00	436.00	101
2026-07-14	428.00	428.00	428.00	428.00	428.00	1
2026-07-13	436.00	436.00	432.00	436.00	436.00	125
2026-07-10	414.00	426.00	414.00	426.00	426.00	289
2026-07-09	414.00	414.00	414.00	414.00	414.00	2
2026-07-08	414.00	414.00	414.00	414.00	414.00	4
2026-07-07	425.00	425.00	412.50	412.50	412.50	78
2026-07-06	405.00	420.50	405.00	420.00	420.00	392
2026-07-02	414.00	415.00	403.00	403.00	403.00	69
2026-07-01	400.50	415.00	400.50	406.00	406.00	523
2026-06-30	412.50	415.00	397.50	404.00	404.00	542
2026-06-29	405.50	415.00	390.50	397.50	397.50	690
2026-06-26	404.50	404.50	389.50	404.50	404.50	64
2026-06-25	404.50	404.50	404.50	404.50	404.50	9
2026-06-24	409.50	409.50	390.00	405.00	405.00	512
2026-06-23	402.00	402.00	394.50	402.00	402.00	75
2026-06-22	405.00	415.00	389.00	389.00	389.00	257
2026-06-19	405.00	415.00	405.00	405.00	405.00	891
2026-06-18	405.00	405.00	400.00	400.00	400.00	64
2026-06-17	420.00	420.00	405.00	405.00	405.00	84
2026-06-16	410.00	420.00	410.00	420.00	420.00	388
2026-06-15	415.00	420.00	410.00	410.00	410.00	537
2026-06-12	410.00	410.00	410.00	410.00	410.00	27
2026-06-11	415.00	415.00	410.00	410.00	410.00	26
2026-06-10	410.00	415.00	410.00	415.00	415.00	108
2026-06-09	417.00	417.00	410.00	410.00	410.00	179
2026-06-08	420.00	425.00	415.00	417.50	417.50	567
2026-06-04	440.00	440.00	425.00	425.00	425.00	316
2026-06-03	440.00	498.50	440.00	444.50	444.50	418
2026-06-02	500.00	500.00	451.00	452.50	452.50	763
2026-06-01	465.00	502.00	465.00	500.00	500.00	50
2026-05-29	525.60	525.60	462.15	501.00	501.00	248
2026-05-28	554.90	554.90	525.70	554.90	554.90	14
2026-05-27	565.00	580.00	525.10	526.10	526.10	166
2026-05-26	0.292	0.302	0.290	0.290	580.00	316
2026-05-22	0.300	0.300	0.286	0.286	572.00	138
2026-05-21	0.302	0.302	0.298	0.300	600.00	125
2026-05-20	0.304	0.304	0.300	0.304	608.00	63
2026-05-19	0.302	0.318	0.300	0.306	612.00	218
2026-05-18	0.330	0.330	0.304	0.320	640.00	163
2026-05-13	0.330	0.340	0.324	0.330	660.00	150
2026-05-12	0.370	0.380	0.330	0.340	680.00	125
2026-05-11	0.370	0.370	0.350	0.370	740.00	86
2026-05-08	0.400	0.400	0.350	0.380	760.00	436
2026-05-07	0.450	0.450	0.400	0.410	820.00	89
2026-05-06	0.480	0.490	0.320	0.460	920.00	742
2026-05-05	0.440	0.530	0.436	0.482	964.00	763
2026-05-04	0.390	0.595	0.390	0.452	904.00	893
2026-05-01	0.270	0.600	0.256	0.348	696.00	887
2026-04-30	0.198	0.262	0.190	0.250	500.00	306
2026-04-29	0.190	0.212	0.170	0.210	420.00	319
2026-04-28	0.190	0.190	0.190	0.190	380.00	2
2026-04-27	0.152	0.210	0.152	0.199	398.00	385

← NewerPage 2 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.