Nexcom AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.410	2.490	2.200	2.480	2.480	7,253
2022-04-29	2.410	2.410	2.410	2.410	2.410	0
2022-04-28	2.290	2.410	2.190	2.410	2.410	4,950
2022-04-27	2.040	2.400	2.040	2.400	2.400	2,071
2022-04-26	2.410	2.410	2.410	2.410	2.410	0
2022-04-25	2.050	2.410	2.050	2.410	2.410	1,320
2022-04-22	2.010	2.420	2.010	2.420	2.420	13,640
2022-04-21	2.030	2.360	2.010	2.330	2.330	5,687
2022-04-20	2.390	2.390	2.010	2.350	2.350	4,900
2022-04-19	2.450	2.450	2.110	2.370	2.370	8,621
2022-04-13	2.100	2.450	2.050	2.350	2.350	18,027
2022-04-12	1.905	1.905	1.905	1.905	1.905	1,042
2022-04-11	1.905	1.905	1.905	1.905	1.905	1,000
2022-04-08	1.995	1.995	1.995	1.995	1.995	11,208
2022-04-07	2.000	2.000	2.000	2.000	2.000	0
2022-04-06	1.930	2.000	1.930	2.000	2.000	4,683
2022-04-05	1.930	1.930	1.930	1.930	1.930	1,500
2022-04-04	2.000	2.080	2.000	2.080	2.080	5,714
2022-04-01	2.010	2.160	2.000	2.130	2.130	7,954
2022-03-31	2.050	2.050	2.050	2.050	2.050	35
2022-03-30	2.100	2.100	2.100	2.100	2.100	700
2022-03-29	2.230	2.230	2.230	2.230	2.230	0
2022-03-28	2.230	2.230	2.230	2.230	2.230	220
2022-03-25	2.345	2.345	2.245	2.245	2.245	4,447
2022-03-24	2.345	2.345	2.145	2.145	2.145	1,116
2022-03-23	2.125	2.445	2.125	2.180	2.180	2,506
2022-03-22	2.335	2.335	2.335	2.335	2.335	1,775
2022-03-21	2.260	2.445	2.260	2.445	2.445	1,135
2022-03-18	2.310	2.310	2.150	2.260	2.260	78,822
2022-03-17	2.350	2.350	2.350	2.350	2.350	12,100
2022-03-16	2.260	2.385	2.260	2.350	2.350	9,704
2022-03-15	2.260	2.260	2.260	2.260	2.260	431
2022-03-14	2.280	2.435	2.280	2.435	2.435	17,410
2022-03-11	2.280	2.280	2.245	2.280	2.280	3,637
2022-03-10	2.270	2.270	2.270	2.270	2.270	4,392
2022-03-09	2.240	2.240	2.240	2.240	2.240	1,100
2022-03-08	2.310	2.310	2.310	2.310	2.310	171
2022-03-07	2.445	2.445	2.355	2.355	2.355	3,443
2022-03-04	2.460	2.460	2.410	2.410	2.410	10,087
2022-03-03	2.380	2.455	2.380	2.455	2.455	126
2022-03-02	2.470	2.470	2.410	2.410	2.410	6,728
2022-03-01	2.345	2.425	2.345	2.415	2.415	9,569
2022-02-28	2.300	2.390	2.300	2.390	2.390	4,245
2022-02-25	2.440	2.440	2.240	2.305	2.305	22,414
2022-02-24	2.440	2.440	2.240	2.350	2.350	16,602
2022-02-23	2.505	2.630	2.505	2.630	2.630	861
2022-02-22	2.585	2.585	2.585	2.585	2.585	500
2022-02-21	2.690	2.690	2.690	2.690	2.690	2,377
2022-02-18	2.640	2.675	2.640	2.675	2.675	8,232
2022-02-17	2.720	2.720	2.720	2.720	2.720	0
2022-02-16	2.520	2.720	2.520	2.720	2.720	14,443
2022-02-15	2.620	2.700	2.520	2.520	2.520	54,352
2022-02-14	2.720	2.720	2.720	2.720	2.720	500
2022-02-11	2.720	2.720	2.620	2.620	2.620	4,644
2022-02-10	2.925	2.945	2.660	2.660	2.660	56,507
2022-02-09	2.930	2.930	2.885	2.885	2.885	1,100
2022-02-08	2.775	2.885	2.775	2.830	2.830	1,284
2022-02-07	2.830	2.885	2.830	2.830	2.830	1,480
2022-02-04	2.885	2.885	2.885	2.885	2.885	440
2022-02-03	2.960	2.995	2.940	2.995	2.995	1,646

← NewerPage 19 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.