Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 6,121 |
| 2026-10-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 18 |
| 2026-10-14 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 357 |
| 2026-10-13 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 1,463 |
| 2026-10-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 9,500 |
| 2026-10-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,000 |
| 2026-10-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,050 |
| 2026-10-07 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 764 |
| 2026-10-06 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 2,642 |
| 2026-10-05 | 1.760 | 1.800 | 1.750 | 1.770 | 1.770 | 6,209 |
| 2026-10-02 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 2,489 |
| 2026-10-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 4,855 |
| 2026-09-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,150 |
| 2026-09-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,100 |
| 2026-09-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 100 |
| 2026-09-25 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 4,050 |
| 2026-09-24 | 1.810 | 1.850 | 1.810 | 1.810 | 1.810 | 1,058 |
| 2026-09-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 48 |
| 2026-09-22 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 28 |
| 2026-09-21 | 1.930 | 1.930 | 1.880 | 1.880 | 1.880 | 11,100 |
| 2026-09-18 | 1.870 | 1.930 | 1.810 | 1.930 | 1.930 | 23,878 |
| 2026-09-17 | 1.870 | 1.930 | 1.870 | 1.870 | 1.870 | 22,670 |
| 2026-09-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 725 |
| 2026-09-15 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 7,007 |
| 2026-09-14 | 1.860 | 1.860 | 1.800 | 1.860 | 1.860 | 9,379 |
| 2026-09-11 | 1.760 | 1.850 | 1.700 | 1.850 | 1.850 | 30,670 |
| 2026-09-10 | 1.340 | 1.780 | 1.320 | 1.700 | 1.700 | 131,616 |
| 2026-09-09 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 31,933 |
| 2026-09-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,030 |
| 2026-09-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 244 |
| 2026-09-03 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 176 |
| 2026-09-02 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 8,863 |
| 2026-09-01 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 28,700 |
| 2026-08-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 856 |
| 2026-08-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2026-08-27 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 7,068 |
| 2026-08-26 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 78,377 |
| 2026-08-24 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 15,846 |
| 2026-08-20 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 12,204 |
| 2026-08-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 12,012 |
| 2026-08-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 526 |
| 2026-08-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10,000 |
| 2026-08-12 | 1.330 | 1.370 | 1.330 | 1.330 | 1.330 | 13,476 |
| 2026-08-11 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 3,679 |
| 2026-08-10 | 1.330 | 1.370 | 1.330 | 1.330 | 1.330 | 13,524 |
| 2026-08-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,439 |
| 2026-08-06 | 1.230 | 1.400 | 1.230 | 1.350 | 1.350 | 39,925 |
| 2026-08-05 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 13,452 |
| 2026-07-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 704 |
| 2026-07-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,041 |
| 2026-07-24 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 8,359 |
| 2026-07-22 | 1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 4,000 |
| 2026-07-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2026-07-20 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 257 |
| 2026-07-17 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 766 |
| 2026-07-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 102 |
| 2026-07-08 | 1.540 | 1.550 | 1.510 | 1.550 | 1.550 | 12,847 |
| 2026-07-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,100 |
| 2026-07-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 591 |
| 2026-07-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 836 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.