Nexcom AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	2.460	2.460	2.460	2.460	2.460	3,382
2024-03-22	2.500	2.500	2.460	2.480	2.480	16,927
2024-03-21	2.400	2.600	2.360	2.600	2.600	17,627
2024-03-20	2.680	2.680	2.360	2.360	2.360	962
2024-03-19	2.260	2.800	2.260	2.720	2.720	1,726
2024-03-18	2.320	2.800	2.320	2.600	2.600	1,854
2024-03-15	2.260	2.600	2.000	2.600	2.600	6,031
2024-03-14	2.500	2.600	2.500	2.600	2.600	1,846
2024-03-13	2.580	2.580	2.580	2.580	2.580	588
2024-03-12	2.500	2.520	2.500	2.520	2.520	6,710
2024-03-11	2.520	2.520	2.520	2.520	2.520	1,000
2024-03-08	2.440	2.540	2.440	2.480	2.480	1,993
2024-03-07	2.260	2.460	2.260	2.460	2.460	5,465
2024-03-06	2.480	2.480	2.480	2.480	2.480	1,601
2024-03-05	2.540	2.540	2.540	2.540	2.540	0
2024-03-04	2.640	2.640	2.020	2.540	2.540	5,367
2024-03-01	2.700	2.700	2.460	2.600	2.600	9,872
2024-02-29	3.000	3.000	2.700	2.740	2.740	38,404
2024-02-28	3.080	3.080	3.080	3.080	3.080	100
2024-02-27	2.700	3.440	2.620	2.620	2.620	24,908
2024-02-26	2.500	2.680	2.400	2.680	2.680	11,773
2024-02-23	2.480	2.480	2.280	2.480	2.480	12,217
2024-02-22	1.990	2.500	1.990	2.460	2.460	52,386
2024-02-21	2.440	2.460	2.440	2.460	2.460	5,000
2024-02-20	2.320	2.320	2.120	2.120	2.120	12,366
2024-02-19	2.040	2.380	2.040	2.380	2.380	40,475
2024-02-16	2.240	2.240	2.040	2.220	2.220	23,271
2024-02-15	2.100	2.100	2.020	2.020	2.020	2,593
2024-02-14	2.180	2.180	2.100	2.100	2.100	4,613
2024-02-13	2.240	2.240	2.200	2.240	2.240	13,915
2024-02-12	2.120	2.260	2.040	2.220	2.220	18,594
2024-02-09	2.020	2.140	2.020	2.020	2.020	5,150
2024-02-08	2.180	2.180	2.000	2.000	2.000	14,254
2024-02-07	2.200	2.200	2.200	2.200	2.200	2,463
2024-02-06	2.180	2.180	2.180	2.180	2.180	0
2024-02-05	2.180	2.180	2.180	2.180	2.180	599
2024-02-02	2.160	2.160	2.160	2.160	2.160	0
2024-02-01	2.160	2.160	2.160	2.160	2.160	150
2024-01-31	2.180	2.180	2.180	2.180	2.180	566
2024-01-30	2.160	2.220	2.160	2.220	2.220	11,026
2024-01-29	2.160	2.160	2.160	2.160	2.160	468
2024-01-26	2.120	2.200	2.120	2.200	2.200	10,034
2024-01-25	2.140	2.140	2.140	2.140	2.140	976
2024-01-24	2.100	2.100	2.100	2.100	2.100	462
2024-01-23	2.100	2.100	2.100	2.100	2.100	1,766
2024-01-22	2.300	2.300	2.100	2.100	2.100	52,071
2024-01-19	2.300	2.300	2.120	2.120	2.120	4,886
2024-01-18	2.240	2.440	2.240	2.300	2.300	22,790
2024-01-17	2.580	2.580	2.100	2.480	2.480	13,387
2024-01-16	2.100	2.660	2.100	2.660	2.660	496
2024-01-15	2.100	2.100	2.100	2.100	2.100	0
2024-01-12	2.260	2.300	2.100	2.100	2.100	3,049
2024-01-11	2.320	2.320	2.320	2.320	2.320	0
2024-01-10	2.320	2.340	2.320	2.320	2.320	6,800
2024-01-09	2.700	2.700	2.200	2.400	2.400	22,927
2024-01-08	2.100	2.720	2.100	2.720	2.720	1,055
2024-01-05	2.200	2.220	2.200	2.200	2.200	16,962
2024-01-04	2.220	2.220	2.200	2.200	2.200	7,000
2024-01-03	2.000	2.300	2.000	2.300	2.300	4,618
2024-01-02	2.580	2.580	2.580	2.580	2.580	393

← NewerPage 11 of 21 · 1,217 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.