Nexcom AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.490	2.490	2.300	2.490	2.490	3,442
2022-10-20	2.600	2.600	2.590	2.590	2.590	520
2022-10-19	2.040	2.590	2.040	2.590	2.590	2,639
2022-10-18	1.800	1.800	1.800	1.800	1.800	10,000
2022-10-17	1.755	1.970	1.755	1.770	1.770	2,196
2022-10-14	2.000	2.000	2.000	2.000	2.000	9,845
2022-10-13	2.000	2.000	2.000	2.000	2.000	50
2022-10-12	1.720	1.720	1.720	1.720	1.720	0
2022-10-11	1.720	1.720	1.720	1.720	1.720	425
2022-10-10	2.000	2.000	2.000	2.000	2.000	50
2022-10-07	1.915	1.920	1.915	1.920	1.920	9,162
2022-10-06	1.995	1.995	1.995	1.995	1.995	1,582
2022-10-05	1.890	2.180	1.750	2.180	2.180	2,792
2022-10-04	1.935	2.190	1.930	2.000	2.000	9,002
2022-10-03	2.200	2.200	2.200	2.200	2.200	0
2022-09-30	2.000	2.650	1.995	2.200	2.200	176,029
2022-09-29	2.080	2.080	2.000	2.000	2.000	220,000
2022-09-28	2.070	2.070	2.070	2.070	2.070	0
2022-09-27	2.070	2.070	2.070	2.070	2.070	500
2022-09-26	2.520	2.520	2.520	2.520	2.520	25
2022-09-23	2.170	2.170	2.170	2.170	2.170	0
2022-09-22	2.170	2.170	2.170	2.170	2.170	0
2022-09-21	2.170	2.170	2.170	2.170	2.170	764
2022-09-20	2.510	2.510	2.510	2.510	2.510	0
2022-09-19	2.180	2.510	2.180	2.510	2.510	7,025
2022-09-16	2.400	2.400	2.400	2.400	2.400	0
2022-09-15	2.400	2.400	2.400	2.400	2.400	0
2022-09-14	2.170	2.400	2.170	2.400	2.400	3,185
2022-09-13	2.510	2.510	2.510	2.510	2.510	0
2022-09-12	2.290	2.510	2.160	2.510	2.510	1,712
2022-09-09	2.290	2.290	2.290	2.290	2.290	0
2022-09-08	2.290	2.290	2.290	2.290	2.290	0
2022-09-07	2.290	2.290	2.290	2.290	2.290	538
2022-09-06	2.300	2.300	2.300	2.300	2.300	0
2022-09-05	2.550	2.760	2.300	2.300	2.300	8,222
2022-09-02	2.880	2.880	2.560	2.580	2.580	2,020
2022-09-01	2.830	2.890	2.550	2.880	2.880	2,657
2022-08-31	2.540	2.580	2.540	2.580	2.580	1,525
2022-08-30	2.690	2.690	2.690	2.690	2.690	12
2022-08-29	2.930	2.930	2.800	2.800	2.800	195
2022-08-26	2.670	2.700	2.620	2.700	2.700	3,544
2022-08-25	2.630	2.700	2.630	2.700	2.700	3,388
2022-08-24	2.710	2.710	2.700	2.700	2.700	1,499
2022-08-23	2.890	2.890	2.720	2.720	2.720	3,602
2022-08-22	2.800	2.890	2.620	2.890	2.890	77,502
2022-08-19	2.800	2.810	2.800	2.800	2.800	4,943
2022-08-18	2.980	2.980	2.980	2.980	2.980	1,155
2022-08-17	2.980	2.980	2.980	2.980	2.980	2,145
2022-08-16	2.970	2.980	2.970	2.970	2.970	24,386
2022-08-15	2.510	2.980	2.510	2.970	2.970	35,362
2022-08-12	3.180	3.210	2.840	2.950	2.950	3,730
2022-08-11	2.990	2.990	2.680	2.900	2.900	1,099
2022-08-10	3.240	3.240	3.010	3.200	3.200	21,002
2022-08-09	3.060	3.210	3.060	3.210	3.210	2,500
2022-08-08	3.250	3.480	2.830	3.010	3.010	8,810
2022-08-05	3.000	3.240	3.000	3.240	3.240	1,752
2022-08-04	2.520	3.140	2.520	2.930	2.930	19,397
2022-08-03	2.630	2.920	2.630	2.800	2.800	5,980
2022-08-02	2.050	3.180	2.050	3.090	3.090	31,862
2022-08-01	2.740	2.740	2.740	2.740	2.740	0

← NewerPage 17 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.