Nexcom AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	2.140	2.140	2.120	2.120	2.120	2,412
2023-04-12	1.720	2.100	1.720	2.100	2.100	44,616
2023-04-11	2.100	2.100	2.100	2.100	2.100	0
2023-04-05	2.100	2.100	2.100	2.100	2.100	0
2023-04-04	2.100	2.100	2.100	2.100	2.100	4,432
2023-04-03	2.100	2.100	2.100	2.100	2.100	25,501
2023-03-31	2.080	2.100	2.000	2.100	2.100	30,379
2023-03-30	1.800	1.900	1.800	1.900	1.900	7,746
2023-03-29	1.775	1.900	1.775	1.800	1.800	122,024
2023-03-28	1.795	1.800	1.795	1.800	1.800	16,181
2023-03-27	1.800	1.800	1.800	1.800	1.800	0
2023-03-24	1.790	1.800	1.790	1.800	1.800	20,750
2023-03-23	1.895	1.895	1.895	1.895	1.895	0
2023-03-22	2.000	2.000	1.735	1.895	1.895	46,327
2023-03-21	1.735	2.000	1.735	2.000	2.000	38,631
2023-03-20	1.810	1.810	1.805	1.810	1.810	13,354
2023-03-17	2.140	2.140	1.810	1.945	1.945	12,738
2023-03-16	1.855	2.130	1.855	2.130	2.130	8,401
2023-03-15	2.000	2.000	2.000	2.000	2.000	0
2023-03-14	1.855	2.000	1.855	2.000	2.000	4,684
2023-03-13	2.180	2.180	2.180	2.180	2.180	0
2023-03-10	1.855	2.180	1.855	2.180	2.180	450
2023-03-09	1.850	2.140	1.850	2.140	2.140	980
2023-03-08	2.180	2.180	1.855	2.000	2.000	3,230
2023-03-07	2.230	2.230	2.230	2.230	2.230	40
2023-03-06	2.190	2.200	1.855	2.200	2.200	1,663
2023-03-03	1.825	1.825	1.825	1.825	1.825	275
2023-03-02	1.820	1.820	1.820	1.820	1.820	476
2023-03-01	2.230	2.230	2.230	2.230	2.230	0
2023-02-28	2.230	2.230	2.230	2.230	2.230	0
2023-02-27	2.230	2.230	2.230	2.230	2.230	50
2023-02-24	2.070	2.070	2.070	2.070	2.070	50
2023-02-23	2.070	2.070	1.850	1.850	1.850	7,000
2023-02-22	1.815	2.070	1.815	2.070	2.070	1,735
2023-02-21	1.860	1.860	1.860	1.860	1.860	376
2023-02-20	2.000	2.100	1.820	2.100	2.100	2,988
2023-02-17	2.240	2.240	1.825	2.230	2.230	2,502
2023-02-16	1.900	2.250	1.900	2.240	2.240	1,174
2023-02-15	1.905	2.250	1.905	2.250	2.250	25,350
2023-02-14	2.240	2.240	1.845	1.845	1.845	5,060
2023-02-13	2.000	2.000	2.000	2.000	2.000	1,004
2023-02-10	2.250	2.250	2.250	2.250	2.250	0
2023-02-09	2.250	2.250	2.250	2.250	2.250	0
2023-02-08	2.250	2.250	2.250	2.250	2.250	0
2023-02-07	2.260	2.260	1.755	2.250	2.250	4,617
2023-02-06	2.200	2.200	2.200	2.200	2.200	0
2023-02-03	2.200	2.200	2.200	2.200	2.200	346
2023-02-02	2.270	2.270	2.000	2.270	2.270	1,676
2023-02-01	1.865	2.260	1.865	2.260	2.260	816
2023-01-31	2.280	2.280	2.280	2.280	2.280	0
2023-01-30	2.280	2.280	2.280	2.280	2.280	0
2023-01-27	1.870	2.280	1.870	2.280	2.280	4,050
2023-01-26	1.900	2.300	1.885	2.290	2.290	29,144
2023-01-25	1.835	2.300	1.835	2.100	2.100	33,365
2023-01-24	1.710	1.710	1.710	1.710	1.710	430
2023-01-23	1.710	2.070	1.710	2.000	2.000	6,559
2023-01-20	2.060	2.060	2.060	2.060	2.060	0
2023-01-19	1.665	2.060	1.665	2.060	2.060	2,034
2023-01-18	2.080	2.080	2.070	2.070	2.070	1,491
2023-01-17	1.755	2.040	1.755	2.040	2.040	660

← NewerPage 15 of 21 · 1,214 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.