Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 2.700 | 2.800 | 2.700 | 2.700 | 2.700 | 3,540 |
| 2023-10-04 | 3.000 | 3.000 | 2.700 | 2.720 | 2.720 | 690 |
| 2023-10-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,269 |
| 2023-10-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 446 |
| 2023-09-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 250 |
| 2023-09-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-09-27 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 22 |
| 2023-09-26 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 100,050 |
| 2023-09-25 | 3.200 | 3.200 | 3.040 | 3.040 | 3.040 | 22,308 |
| 2023-09-22 | 3.040 | 3.200 | 3.040 | 3.200 | 3.200 | 301,000 |
| 2023-09-21 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 5,000 |
| 2023-09-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 500 |
| 2023-09-19 | 2.900 | 3.200 | 2.900 | 3.200 | 3.200 | 23,200 |
| 2023-09-18 | 2.460 | 2.940 | 2.460 | 2.940 | 2.940 | 36 |
| 2023-09-15 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-09-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 429 |
| 2023-09-13 | 3.320 | 3.320 | 3.020 | 3.320 | 3.320 | 1,965 |
| 2023-09-12 | 3.020 | 3.320 | 3.020 | 3.320 | 3.320 | 1,775 |
| 2023-09-11 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 3,331 |
| 2023-09-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-09-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 431 |
| 2023-09-06 | 3.340 | 3.340 | 3.100 | 3.120 | 3.120 | 276 |
| 2023-09-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2023-09-04 | 3.300 | 3.460 | 3.100 | 3.420 | 3.420 | 763 |
| 2023-09-01 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 3,831 |
| 2023-08-31 | 3.160 | 3.280 | 3.160 | 3.220 | 3.220 | 1,031 |
| 2023-08-30 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 4,700 |
| 2023-08-29 | 3.220 | 3.220 | 2.900 | 3.000 | 3.000 | 5,182 |
| 2023-08-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 8,467 |
| 2023-08-25 | 3.000 | 3.240 | 3.000 | 3.240 | 3.240 | 3,544 |
| 2023-08-24 | 3.260 | 3.260 | 2.920 | 3.000 | 3.000 | 1,855 |
| 2023-08-23 | 3.340 | 3.340 | 3.060 | 3.300 | 3.300 | 3,226 |
| 2023-08-22 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 452 |
| 2023-08-21 | 3.300 | 3.360 | 3.000 | 3.000 | 3.000 | 5,397 |
| 2023-08-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 300 |
| 2023-08-17 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 1,029 |
| 2023-08-16 | 3.360 | 3.380 | 3.320 | 3.380 | 3.380 | 10,641 |
| 2023-08-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2023-08-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 7,002 |
| 2023-08-11 | 3.160 | 3.380 | 3.100 | 3.380 | 3.380 | 1,524,526 |
| 2023-08-10 | 3.200 | 3.200 | 3.020 | 3.180 | 3.180 | 8,672 |
| 2023-08-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 425 |
| 2023-08-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-08-07 | 3.360 | 3.360 | 3.020 | 3.040 | 3.040 | 2,587 |
| 2023-08-04 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 210 |
| 2023-08-03 | 3.280 | 3.380 | 3.280 | 3.380 | 3.380 | 1,133 |
| 2023-08-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2,370 |
| 2023-08-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 61 |
| 2023-07-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 60 |
| 2023-07-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 800 |
| 2023-07-27 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2,218 |
| 2023-07-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-07-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 469 |
| 2023-07-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2023-07-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 40 |
| 2023-07-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 250 |
| 2023-07-19 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 62 |
| 2023-07-18 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 1,534 |
| 2023-07-17 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 432 |
| 2023-07-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,037 |
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.