Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2023-01-13 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1,317 |
| 2023-01-12 | 2.040 | 2.040 | 1.925 | 2.040 | 2.040 | 1,700 |
| 2023-01-11 | 2.060 | 2.060 | 1.905 | 2.000 | 2.000 | 2,186 |
| 2023-01-10 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 10,494 |
| 2023-01-09 | 1.980 | 2.050 | 1.905 | 2.050 | 2.050 | 32,063 |
| 2023-01-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 50 |
| 2023-01-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 121 |
| 2023-01-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 13,973 |
| 2023-01-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-01-02 | 1.905 | 2.000 | 1.905 | 2.000 | 2.000 | 4,016 |
| 2022-12-30 | 1.900 | 2.070 | 1.900 | 1.905 | 1.905 | 8,755 |
| 2022-12-29 | 1.800 | 2.100 | 1.800 | 2.100 | 2.100 | 53,005 |
| 2022-12-28 | 1.855 | 1.855 | 1.800 | 1.805 | 1.805 | 13,647 |
| 2022-12-27 | 1.805 | 1.900 | 1.805 | 1.825 | 1.825 | 1,941 |
| 2022-12-23 | 1.800 | 1.985 | 1.800 | 1.985 | 1.985 | 15,927 |
| 2022-12-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,507 |
| 2022-12-21 | 1.800 | 1.980 | 1.800 | 1.800 | 1.800 | 9,290 |
| 2022-12-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 7,917 |
| 2022-12-19 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 22,340 |
| 2022-12-16 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 3,000 |
| 2022-12-15 | 1.805 | 1.900 | 1.800 | 1.900 | 1.900 | 15,241 |
| 2022-12-14 | 1.995 | 1.995 | 1.810 | 1.875 | 1.875 | 11,663 |
| 2022-12-13 | 1.810 | 1.995 | 1.810 | 1.995 | 1.995 | 5,419 |
| 2022-12-12 | 2.010 | 2.010 | 1.850 | 2.000 | 2.000 | 4,035 |
| 2022-12-09 | 1.805 | 2.000 | 1.805 | 2.000 | 2.000 | 2,287 |
| 2022-12-08 | 2.080 | 2.080 | 1.805 | 1.805 | 1.805 | 499 |
| 2022-12-07 | 1.900 | 1.900 | 1.815 | 1.815 | 1.815 | 3,242 |
| 2022-12-06 | 1.925 | 1.995 | 1.805 | 1.995 | 1.995 | 7,611 |
| 2022-12-05 | 1.810 | 2.090 | 1.810 | 2.090 | 2.090 | 1,019 |
| 2022-12-02 | 1.800 | 2.200 | 1.800 | 2.050 | 2.050 | 6,525 |
| 2022-12-01 | 1.900 | 1.915 | 1.710 | 1.880 | 1.880 | 3,054 |
| 2022-11-30 | 1.850 | 2.040 | 1.850 | 2.040 | 2.040 | 7,050 |
| 2022-11-29 | 1.800 | 2.090 | 1.800 | 2.090 | 2.090 | 764 |
| 2022-11-28 | 1.900 | 2.100 | 1.705 | 2.100 | 2.100 | 7,762 |
| 2022-11-25 | 1.900 | 1.995 | 1.800 | 1.995 | 1.995 | 8,973 |
| 2022-11-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 425 |
| 2022-11-23 | 1.900 | 2.090 | 1.900 | 2.090 | 2.090 | 1,101 |
| 2022-11-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 509 |
| 2022-11-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-11-18 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,200 |
| 2022-11-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-11-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 476 |
| 2022-11-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-11-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,075 |
| 2022-11-11 | 1.950 | 2.200 | 1.950 | 1.985 | 1.985 | 1,078 |
| 2022-11-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 50 |
| 2022-11-09 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 690 |
| 2022-11-08 | 2.470 | 2.470 | 2.390 | 2.390 | 2.390 | 1,083 |
| 2022-11-07 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 50 |
| 2022-11-04 | 1.900 | 1.935 | 1.900 | 1.935 | 1.935 | 966 |
| 2022-11-03 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 500 |
| 2022-11-02 | 2.100 | 2.100 | 1.955 | 1.955 | 1.955 | 3,429 |
| 2022-11-01 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 389 |
| 2022-10-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-10-28 | 1.990 | 1.990 | 1.805 | 1.830 | 1.830 | 2,500 |
| 2022-10-27 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1,813 |
| 2022-10-26 | 1.905 | 2.060 | 1.905 | 2.060 | 2.060 | 7,000 |
| 2022-10-25 | 2.020 | 2.020 | 1.900 | 1.900 | 1.900 | 5,000 |
| 2022-10-24 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
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.