Nexcom AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	2.880	2.880	2.880	2.880	2.880	0
2023-07-12	2.780	2.880	2.700	2.880	2.880	10,130
2023-07-11	2.700	2.700	2.700	2.700	2.700	0
2023-07-10	2.700	2.700	2.700	2.700	2.700	5,474
2023-07-07	2.700	2.700	2.700	2.700	2.700	200
2023-07-06	2.700	2.700	2.700	2.700	2.700	200
2023-07-05	2.780	2.780	2.780	2.780	2.780	20
2023-07-04	2.780	2.780	2.700	2.700	2.700	628
2023-07-03	2.700	2.780	2.700	2.780	2.780	8,108
2023-06-30	2.720	2.720	2.700	2.700	2.700	19,951
2023-06-29	2.760	2.760	2.740	2.740	2.740	8,005
2023-06-28	2.340	2.340	2.340	2.340	2.340	0
2023-06-27	2.320	2.740	2.320	2.340	2.340	2,230
2023-06-26	2.340	2.340	2.340	2.340	2.340	670
2023-06-23	2.320	2.340	2.320	2.340	2.340	542
2023-06-22	2.340	2.340	2.340	2.340	2.340	300
2023-06-21	2.380	2.380	2.380	2.380	2.380	2,941
2023-06-20	2.480	2.480	2.340	2.340	2.340	1,934
2023-06-19	2.180	2.480	2.160	2.480	2.480	9,027
2023-06-16	2.000	2.300	2.000	2.180	2.180	1,993
2023-06-15	2.600	2.780	2.600	2.780	2.780	1,726
2023-06-14	2.700	2.700	2.600	2.600	2.600	26,109
2023-06-13	2.780	2.780	2.780	2.780	2.780	0
2023-06-12	2.800	2.800	2.780	2.780	2.780	620
2023-06-09	2.700	2.780	2.700	2.780	2.780	700
2023-06-08	2.720	2.720	2.600	2.600	2.600	7,865
2023-06-07	2.660	2.720	2.660	2.720	2.720	5,224
2023-06-06	2.600	2.780	2.600	2.780	2.780	1,633
2023-06-02	2.720	2.720	2.700	2.700	2.700	8,375
2023-06-01	2.600	2.780	2.600	2.700	2.700	602,639
2023-05-31	2.600	2.600	2.600	2.600	2.600	27,042
2023-05-30	2.300	2.460	2.300	2.460	2.460	27,753
2023-05-26	2.300	2.300	2.300	2.300	2.300	4,699
2023-05-25	2.460	2.460	2.460	2.460	2.460	313
2023-05-24	2.300	2.300	2.300	2.300	2.300	15,086
2023-05-23	2.300	2.300	2.300	2.300	2.300	10,750
2023-05-22	2.300	2.440	2.300	2.440	2.440	3,000
2023-05-17	2.400	2.480	2.400	2.480	2.480	1,110
2023-05-16	2.460	2.480	2.300	2.440	2.440	15,675
2023-05-15	2.460	2.500	2.000	2.460	2.460	12,046
2023-05-12	2.500	2.500	2.500	2.500	2.500	8,392
2023-05-11	2.500	2.520	2.500	2.520	2.520	29,816
2023-05-10	2.560	2.560	2.500	2.500	2.500	17,871
2023-05-09	2.580	2.580	2.580	2.580	2.580	28
2023-05-08	2.560	2.560	2.500	2.500	2.500	13,129
2023-05-04	2.500	2.560	2.500	2.560	2.560	43,292
2023-05-03	2.500	2.500	2.500	2.500	2.500	0
2023-05-02	2.520	2.580	2.500	2.500	2.500	1,348
2023-05-01	2.520	2.580	2.500	2.500	2.500	19,577
2023-04-28	2.300	2.500	2.300	2.500	2.500	649,435
2023-04-27	2.220	2.540	2.200	2.240	2.240	20,979
2023-04-26	2.200	2.220	2.200	2.220	2.220	4,015
2023-04-25	2.220	2.220	2.200	2.200	2.200	221,855
2023-04-24	2.260	2.260	2.260	2.260	2.260	150
2023-04-21	2.200	2.260	2.200	2.260	2.260	18,371
2023-04-20	2.200	2.200	2.200	2.200	2.200	3,722
2023-04-19	2.240	2.240	2.200	2.240	2.240	2,176
2023-04-18	1.820	2.240	1.820	2.200	2.200	19,975
2023-04-17	2.100	2.100	2.100	2.100	2.100	1,176
2023-04-14	2.100	2.160	2.100	2.160	2.160	4,200

← NewerPage 14 of 21 · 1,218 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.