Nexcom AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.770	2.770	2.740	2.740	2.740	6,420
2022-07-28	2.620	2.620	2.620	2.620	2.620	0
2022-07-27	2.070	2.620	2.070	2.620	2.620	2,719
2022-07-26	2.760	2.760	2.760	2.760	2.760	200
2022-07-25	2.660	2.660	2.660	2.660	2.660	0
2022-07-22	2.400	2.660	2.000	2.660	2.660	25,362
2022-07-21	2.490	2.490	2.490	2.490	2.490	0
2022-07-20	2.110	2.490	2.110	2.490	2.490	17,174
2022-07-19	2.490	2.490	2.490	2.490	2.490	0
2022-07-18	2.490	2.490	2.490	2.490	2.490	2,000
2022-07-15	2.260	2.490	2.260	2.490	2.490	2,299
2022-07-14	2.540	2.540	2.540	2.540	2.540	100
2022-07-13	2.480	2.480	2.480	2.480	2.480	0
2022-07-12	2.490	2.700	2.130	2.480	2.480	15,201
2022-07-11	2.490	2.790	2.150	2.650	2.650	4,932
2022-07-08	2.290	2.490	2.290	2.490	2.490	2,500
2022-07-07	2.050	2.400	2.050	2.360	2.360	6,100
2022-07-06	2.470	2.470	2.470	2.470	2.470	0
2022-07-05	2.470	2.470	2.470	2.470	2.470	600
2022-07-04	2.000	2.470	2.000	2.470	2.470	1,620
2022-07-01	2.200	2.490	2.200	2.490	2.490	10,463
2022-06-30	2.010	2.010	2.010	2.010	2.010	463
2022-06-29	2.480	2.480	2.480	2.480	2.480	0
2022-06-28	2.480	2.480	2.480	2.480	2.480	0
2022-06-27	2.480	2.480	2.480	2.480	2.480	0
2022-06-24	2.480	2.480	2.480	2.480	2.480	200
2022-06-23	2.000	2.300	2.000	2.300	2.300	4,899
2022-06-22	2.400	2.400	2.400	2.400	2.400	0
2022-06-21	2.400	2.400	2.400	2.400	2.400	0
2022-06-20	2.480	2.480	2.000	2.400	2.400	17,900
2022-06-17	2.410	2.540	2.350	2.470	2.470	3,913
2022-06-16	1.970	2.300	1.935	2.240	2.240	7,280
2022-06-15	2.000	2.000	2.000	2.000	2.000	4,800
2022-06-14	2.090	2.240	1.975	2.240	2.240	5,903
2022-06-13	1.980	2.300	1.980	2.300	2.300	9,400
2022-06-10	2.000	2.300	1.905	2.300	2.300	21,720
2022-06-09	2.220	2.300	1.910	2.300	2.300	42,749
2022-06-08	2.490	2.490	2.000	2.320	2.320	31,089
2022-06-07	2.300	2.390	2.010	2.070	2.070	63,614
2022-06-03	2.270	2.270	2.270	2.270	2.270	0
2022-06-02	2.210	2.270	2.210	2.270	2.270	800
2022-06-01	2.380	2.450	1.925	2.380	2.380	21,090
2022-05-31	2.500	2.500	2.060	2.260	2.260	45,311
2022-05-30	2.190	2.500	2.170	2.500	2.500	30,260
2022-05-25	2.040	2.500	2.000	2.500	2.500	73,185
2022-05-24	2.040	2.110	2.040	2.110	2.110	476
2022-05-23	2.010	2.390	2.010	2.390	2.390	102
2022-05-20	2.040	2.500	1.750	2.500	2.500	102,763
2022-05-19	2.390	2.390	2.390	2.390	2.390	0
2022-05-18	2.390	2.390	2.390	2.390	2.390	0
2022-05-17	2.010	2.390	1.840	2.390	2.390	24,265
2022-05-16	2.200	2.900	1.500	2.480	2.480	56,956
2022-05-12	3.000	3.000	2.790	2.790	2.790	1,351
2022-05-11	3.090	3.090	2.340	2.920	2.920	7,928
2022-05-10	2.600	3.140	2.600	2.990	2.990	16,804
2022-05-09	2.610	2.610	2.610	2.610	2.610	0
2022-05-06	2.020	2.610	2.020	2.610	2.610	3,052
2022-05-05	2.900	3.000	2.600	2.980	2.980	56,427
2022-05-04	3.180	3.180	2.900	2.900	2.900	4,040
2022-05-03	2.480	3.270	2.480	2.900	2.900	13,645

← NewerPage 18 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.