Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 15,061 |
| 2024-06-25 | 4.620 | 4.800 | 4.620 | 4.700 | 4.700 | 51,935 |
| 2024-06-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 22 |
| 2024-06-21 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 6,320 |
| 2024-06-20 | 4.840 | 5.100 | 4.840 | 5.100 | 5.100 | 3,003 |
| 2024-06-19 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 206 |
| 2024-06-18 | 4.980 | 4.980 | 4.620 | 4.840 | 4.840 | 4,099 |
| 2024-06-17 | 4.860 | 5.000 | 4.520 | 5.000 | 5.000 | 2,700 |
| 2024-06-14 | 4.840 | 4.860 | 4.300 | 4.840 | 4.840 | 45,570 |
| 2024-06-13 | 4.580 | 4.840 | 4.560 | 4.840 | 4.840 | 3,791 |
| 2024-06-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2024-06-11 | 4.280 | 4.300 | 4.040 | 4.040 | 4.040 | 3,407 |
| 2024-06-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-06-07 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 6,047 |
| 2024-06-06 | 4.180 | 4.180 | 4.000 | 4.180 | 4.180 | 46,757 |
| 2024-06-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 202 |
| 2024-06-03 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 1,890 |
| 2024-05-31 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 11,366 |
| 2024-05-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,775 |
| 2024-05-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-05-28 | 3.780 | 3.800 | 3.420 | 3.800 | 3.800 | 10,194 |
| 2024-05-27 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 5,001 |
| 2024-05-24 | 3.940 | 3.940 | 3.520 | 3.520 | 3.520 | 6,443 |
| 2024-05-23 | 3.380 | 3.980 | 3.360 | 3.980 | 3.980 | 22,040 |
| 2024-05-22 | 3.040 | 3.300 | 3.040 | 3.220 | 3.220 | 5,198 |
| 2024-05-21 | 2.320 | 3.140 | 2.320 | 3.140 | 3.140 | 17,738 |
| 2024-05-17 | 2.800 | 3.020 | 2.600 | 2.600 | 2.600 | 21,225 |
| 2024-05-16 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-05-15 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 150 |
| 2024-05-14 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 325 |
| 2024-05-13 | 2.900 | 2.980 | 2.800 | 2.800 | 2.800 | 1,603 |
| 2024-05-08 | 2.840 | 2.840 | 2.740 | 2.740 | 2.740 | 2,279 |
| 2024-05-07 | 2.980 | 2.980 | 2.740 | 2.740 | 2.740 | 1,725 |
| 2024-05-06 | 3.000 | 3.000 | 2.740 | 2.740 | 2.740 | 763 |
| 2024-05-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2024-05-02 | 3.000 | 3.180 | 2.540 | 3.180 | 3.180 | 10,800 |
| 2024-05-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-04-30 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 10,254 |
| 2024-04-29 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 1,435 |
| 2024-04-26 | 2.920 | 2.920 | 2.840 | 2.920 | 2.920 | 27,317 |
| 2024-04-25 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-04-24 | 2.740 | 2.740 | 2.720 | 2.720 | 2.720 | 4,431 |
| 2024-04-23 | 2.720 | 2.900 | 2.720 | 2.900 | 2.900 | 40 |
| 2024-04-22 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 33 |
| 2024-04-19 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-04-18 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 2,886 |
| 2024-04-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,174 |
| 2024-04-16 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 5,931 |
| 2024-04-15 | 2.780 | 2.940 | 2.780 | 2.920 | 2.920 | 1,621 |
| 2024-04-12 | 2.780 | 2.860 | 2.780 | 2.780 | 2.780 | 705 |
| 2024-04-11 | 2.780 | 2.860 | 2.780 | 2.780 | 2.780 | 3,111 |
| 2024-04-10 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-04-09 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1,000 |
| 2024-04-08 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 11,408 |
| 2024-04-05 | 2.720 | 2.820 | 2.720 | 2.800 | 2.800 | 13,570 |
| 2024-04-04 | 2.700 | 2.880 | 2.700 | 2.880 | 2.880 | 7,568 |
| 2024-04-03 | 2.700 | 2.840 | 2.600 | 2.720 | 2.720 | 25,631 |
| 2024-04-02 | 2.760 | 2.960 | 2.720 | 2.900 | 2.900 | 19,096 |
| 2024-03-27 | 2.680 | 2.700 | 2.600 | 2.700 | 2.700 | 53,580 |
| 2024-03-26 | 2.460 | 2.600 | 2.460 | 2.600 | 2.600 | 13,171 |
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.