Nexcom AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	2.400	2.600	2.400	2.600	2.600	80,385
2023-12-28	2.400	2.500	2.400	2.400	2.400	30,702
2023-12-27	2.360	2.420	1.920	2.400	2.400	65,391
2023-12-22	2.380	2.380	2.360	2.360	2.360	16,274
2023-12-21	2.360	2.380	2.360	2.380	2.380	23,147
2023-12-20	2.400	2.400	2.360	2.360	2.360	18,498
2023-12-19	2.260	2.400	2.260	2.400	2.400	5,272
2023-12-18	2.280	2.280	2.260	2.260	2.260	92,528
2023-12-15	2.260	2.360	2.260	2.360	2.360	38,357
2023-12-14	2.300	2.300	2.300	2.300	2.300	12,371
2023-12-13	2.260	2.300	2.260	2.300	2.300	6,957
2023-12-12	2.260	2.280	2.260	2.260	2.260	13,633
2023-12-11	2.500	2.500	2.200	2.200	2.200	3,035
2023-12-08	2.200	2.500	2.160	2.500	2.500	14,982
2023-12-07	2.120	2.260	2.060	2.160	2.160	21,271
2023-12-06	2.140	2.260	2.140	2.160	2.160	14,952
2023-12-05	2.500	2.500	2.160	2.180	2.180	8,049
2023-12-04	2.520	2.600	2.500	2.500	2.500	2,288
2023-12-01	2.700	2.720	2.700	2.700	2.700	16,409
2023-11-30	2.720	2.720	2.720	2.720	2.720	1,971
2023-11-29	2.720	2.720	2.700	2.700	2.700	5,277
2023-11-28	2.800	2.800	2.520	2.700	2.700	12,637
2023-11-27	2.800	2.800	2.800	2.800	2.800	39,910
2023-11-24	2.520	2.800	2.520	2.800	2.800	14,930
2023-11-23	2.700	2.700	2.520	2.660	2.660	27,921
2023-11-22	2.700	2.700	2.700	2.700	2.700	2,307
2023-11-21	2.700	2.700	2.700	2.700	2.700	2,831
2023-11-20	2.700	2.700	2.700	2.700	2.700	6,011
2023-11-17	2.700	2.700	2.700	2.700	2.700	4,846
2023-11-16	2.700	2.700	2.700	2.700	2.700	1,350
2023-11-15	2.700	2.700	2.700	2.700	2.700	750
2023-11-14	2.700	2.700	2.700	2.700	2.700	1,550
2023-11-13	2.700	2.700	2.700	2.700	2.700	425
2023-11-10	2.700	2.700	2.700	2.700	2.700	300
2023-11-09	2.700	2.700	2.700	2.700	2.700	2,773
2023-11-08	2.720	2.880	2.700	2.880	2.880	5,025
2023-11-07	2.720	2.720	2.720	2.720	2.720	7,421
2023-11-06	2.720	2.720	2.720	2.720	2.720	5,933
2023-11-03	2.520	2.520	2.520	2.520	2.520	431
2023-11-02	3.020	3.020	2.980	2.980	2.980	11,684
2023-11-01	3.000	3.200	2.440	3.000	3.000	1,390
2023-10-31	2.420	3.000	2.400	3.000	3.000	600,188
2023-10-30	2.400	2.400	2.400	2.400	2.400	657
2023-10-27	2.480	2.480	2.480	2.480	2.480	0
2023-10-26	2.400	2.660	2.400	2.480	2.480	19,916
2023-10-25	2.580	2.580	2.580	2.580	2.580	3,500
2023-10-24	2.700	2.700	2.700	2.700	2.700	0
2023-10-23	2.700	2.700	2.700	2.700	2.700	3,500
2023-10-20	2.700	2.800	2.700	2.800	2.800	6,866
2023-10-19	2.980	2.980	2.980	2.980	2.980	0
2023-10-18	2.980	2.980	2.980	2.980	2.980	0
2023-10-17	2.700	2.980	2.700	2.980	2.980	6,101
2023-10-16	2.700	2.800	2.700	2.780	2.780	4,664
2023-10-13	2.700	2.700	2.700	2.700	2.700	4,000
2023-10-12	2.720	2.720	2.700	2.700	2.700	4,000
2023-10-11	2.700	2.700	2.700	2.700	2.700	4,000
2023-10-10	2.760	2.760	2.700	2.700	2.700	5,000
2023-10-09	2.700	2.700	2.700	2.700	2.700	10,284
2023-10-06	2.900	2.900	2.900	2.900	2.900	2,321
2023-10-05	2.700	2.800	2.700	2.700	2.700	3,540

← NewerPage 12 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.