Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 3.115 | 3.115 | 2.960 | 3.010 | 3.010 | 17,496 |
| 2022-02-01 | 3.055 | 3.180 | 3.000 | 3.150 | 3.150 | 14,635 |
| 2022-01-31 | 2.500 | 3.020 | 2.500 | 2.970 | 2.970 | 7,076 |
| 2022-01-28 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2022-01-27 | 2.950 | 3.000 | 2.840 | 2.840 | 2.840 | 13,500 |
| 2022-01-26 | 2.955 | 2.955 | 2.850 | 2.900 | 2.900 | 4,053 |
| 2022-01-25 | 2.705 | 2.935 | 2.645 | 2.935 | 2.935 | 34,193 |
| 2022-01-24 | 2.850 | 2.850 | 2.695 | 2.700 | 2.700 | 23,059 |
| 2022-01-21 | 3.235 | 3.280 | 2.845 | 2.850 | 2.850 | 48,483 |
| 2022-01-20 | 3.580 | 3.580 | 3.360 | 3.360 | 3.360 | 2,797 |
| 2022-01-19 | 3.520 | 3.585 | 3.510 | 3.550 | 3.550 | 2,479 |
| 2022-01-18 | 3.655 | 3.655 | 3.530 | 3.595 | 3.595 | 11,176 |
| 2022-01-17 | 4.000 | 4.000 | 3.670 | 3.670 | 3.670 | 494 |
| 2022-01-14 | 3.650 | 3.720 | 3.430 | 3.720 | 3.720 | 12,898 |
| 2022-01-13 | 3.615 | 3.800 | 3.580 | 3.800 | 3.800 | 24,822 |
| 2022-01-12 | 3.675 | 3.680 | 3.580 | 3.680 | 3.680 | 11,977 |
| 2022-01-11 | 3.615 | 3.680 | 3.535 | 3.680 | 3.680 | 18,369 |
| 2022-01-10 | 3.650 | 3.740 | 3.550 | 3.705 | 3.705 | 15,288 |
| 2022-01-07 | 3.790 | 3.790 | 3.725 | 3.725 | 3.725 | 1,770 |
| 2022-01-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 200 |
| 2022-01-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 167 |
| 2022-01-04 | 4.030 | 4.030 | 3.960 | 3.960 | 3.960 | 1,766 |
| 2022-01-03 | 3.750 | 4.445 | 3.750 | 4.105 | 4.105 | 6,931 |
| 2021-12-30 | 3.350 | 3.750 | 3.160 | 3.750 | 3.750 | 82,425 |
| 2021-12-29 | 3.635 | 3.715 | 3.375 | 3.550 | 3.550 | 27,395 |
| 2021-12-28 | 3.400 | 3.655 | 3.325 | 3.635 | 3.635 | 26,137 |
| 2021-12-27 | 3.355 | 3.460 | 3.350 | 3.350 | 3.350 | 10,875 |
| 2021-12-23 | 3.500 | 3.605 | 3.490 | 3.490 | 3.490 | 3,228 |
| 2021-12-22 | 3.595 | 3.600 | 3.595 | 3.600 | 3.600 | 38,187 |
| 2021-12-21 | 3.655 | 3.700 | 3.605 | 3.605 | 3.605 | 25,282 |
| 2021-12-20 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 12,484 |
| 2021-12-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 435 |
| 2021-12-16 | 3.790 | 3.790 | 3.660 | 3.660 | 3.660 | 1,825 |
| 2021-12-15 | 3.750 | 3.790 | 3.650 | 3.790 | 3.790 | 44,475 |
| 2021-12-14 | 3.750 | 3.755 | 3.750 | 3.750 | 3.750 | 7,063 |
| 2021-12-13 | 3.750 | 3.760 | 3.750 | 3.760 | 3.760 | 4,799 |
| 2021-12-10 | 3.750 | 3.875 | 3.750 | 3.750 | 3.750 | 22,125 |
| 2021-12-09 | 3.755 | 3.755 | 3.750 | 3.750 | 3.750 | 21,618 |
| 2021-12-08 | 3.790 | 3.800 | 3.750 | 3.760 | 3.760 | 12,364 |
| 2021-12-07 | 3.750 | 3.790 | 3.750 | 3.750 | 3.750 | 19,473 |
| 2021-12-06 | 3.800 | 3.805 | 3.800 | 3.800 | 3.800 | 1,463 |
| 2021-12-03 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 2,697 |
| 2021-12-02 | 3.790 | 3.910 | 3.790 | 3.910 | 3.910 | 9,613 |
| 2021-12-01 | 3.795 | 3.820 | 3.790 | 3.820 | 3.820 | 2,597 |
| 2021-11-30 | 4.225 | 4.295 | 3.780 | 3.925 | 3.925 | 22,692 |
| 2021-11-29 | 4.190 | 4.440 | 4.190 | 4.390 | 4.390 | 7,223 |
| 2021-11-26 | 3.955 | 4.100 | 3.800 | 4.100 | 4.100 | 35,622 |
| 2021-11-25 | 4.000 | 4.100 | 3.955 | 4.050 | 4.050 | 11,199 |
| 2021-11-24 | 4.095 | 4.150 | 3.955 | 4.000 | 4.000 | 79,832 |
| 2021-11-23 | 4.200 | 4.300 | 4.170 | 4.170 | 4.170 | 1,126 |
| 2021-11-22 | 4.060 | 4.325 | 4.060 | 4.250 | 4.250 | 94,767 |
| 2021-11-19 | 4.120 | 4.505 | 4.120 | 4.350 | 4.350 | 36,194 |
| 2021-11-18 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 3,707 |
| 2021-11-17 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 38,611 |
| 2021-11-16 | 4.500 | 4.600 | 4.500 | 4.550 | 4.550 | 3,381 |
| 2021-11-15 | 4.500 | 4.800 | 4.500 | 4.550 | 4.550 | 14,970 |
| 2021-11-12 | 4.690 | 4.690 | 4.500 | 4.685 | 4.685 | 5,245 |
| 2021-11-11 | 4.445 | 4.585 | 4.325 | 4.585 | 4.585 | 2,231 |
| 2021-11-10 | 4.285 | 4.470 | 4.130 | 4.470 | 4.470 | 9,134 |
| 2021-11-09 | 4.485 | 4.485 | 4.285 | 4.285 | 4.285 | 9,035 |
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.