Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 7,349 |
| 2026-07-01 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 2,250 |
| 2026-06-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 431 |
| 2026-06-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 425 |
| 2026-06-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 160 |
| 2026-06-22 | 1.590 | 1.640 | 1.590 | 1.600 | 1.600 | 6,200 |
| 2026-06-18 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 208 |
| 2026-06-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 584 |
| 2026-06-16 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 20,712 |
| 2026-06-15 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 306 |
| 2026-06-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 118 |
| 2026-06-10 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 3,413 |
| 2026-06-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 8,977 |
| 2026-06-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 4,000 |
| 2026-06-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 316 |
| 2026-06-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 508 |
| 2026-06-01 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 145 |
| 2026-05-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 306 |
| 2026-05-26 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 3,877 |
| 2026-05-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 12,097 |
| 2026-05-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,472 |
| 2026-05-20 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 2,504 |
| 2026-05-19 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 3,545 |
| 2026-05-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 8,438 |
| 2026-05-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,876 |
| 2026-05-08 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 8,800 |
| 2026-05-07 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 1,302 |
| 2026-05-06 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 576 |
| 2026-05-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 600 |
| 2026-05-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 4,990 |
| 2026-04-30 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 1,391 |
| 2026-04-28 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 879 |
| 2026-04-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 30 |
| 2026-04-24 | 1.740 | 1.740 | 1.710 | 1.710 | 1.710 | 5,000 |
| 2026-04-23 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 1,066 |
| 2026-04-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 436 |
| 2026-04-20 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 431 |
| 2026-04-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 4 |
| 2026-04-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 496 |
| 2026-04-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 40 |
| 2026-04-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 12,400 |
| 2026-04-01 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 2,954 |
| 2026-03-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,281 |
| 2026-03-25 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 433 |
| 2026-03-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 60 |
| 2026-03-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 70 |
| 2026-03-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 8,042 |
| 2026-03-17 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 4,646 |
| 2026-03-16 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,425 |
| 2026-03-13 | 1.860 | 1.960 | 1.860 | 1.960 | 1.960 | 2,057 |
| 2026-03-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,569 |
| 2026-03-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 210 |
| 2026-03-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2026-03-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2026-03-06 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 620 |
| 2026-03-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-03-04 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 9,271 |
| 2026-03-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,480 |
| 2026-03-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 159 |
| 2026-02-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 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.