Nexcom AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-26	1.950	1.950	1.950	1.950	1.950	2,002
2026-02-25	1.950	2.000	1.950	2.000	2.000	969
2026-02-24	1.970	2.000	1.970	2.000	2.000	1,057
2026-02-23	1.970	1.970	1.950	1.950	1.950	1,580
2026-02-20	1.970	1.970	1.970	1.970	1.970	0
2026-02-19	1.970	1.970	1.970	1.970	1.970	503
2026-02-18	1.970	1.970	1.970	1.970	1.970	32
2026-02-17	1.970	1.970	1.970	1.970	1.970	1,463
2026-02-16	1.970	1.970	1.970	1.970	1.970	0
2026-02-13	2.020	2.020	1.970	1.970	1.970	4,269
2026-02-12	2.020	2.020	2.020	2.020	2.020	7,500
2026-02-11	2.080	2.080	2.020	2.020	2.020	446
2026-02-10	2.140	2.140	2.080	2.080	2.080	17,535
2026-02-09	2.200	2.200	2.140	2.140	2.140	382
2026-02-06	2.200	2.200	2.200	2.200	2.200	45
2026-02-05	2.240	2.240	2.200	2.200	2.200	2,960
2026-02-04	2.200	2.260	2.200	2.260	2.260	5,534
2026-02-03	2.280	2.280	2.260	2.260	2.260	6,603
2026-02-02	2.320	2.320	2.320	2.320	2.320	0
2026-01-30	2.300	2.340	2.300	2.320	2.320	16,297
2026-01-29	2.360	2.360	2.340	2.340	2.340	2,116
2026-01-28	2.300	2.300	2.300	2.300	2.300	2,266
2026-01-27	2.300	2.300	2.300	2.300	2.300	735
2026-01-26	2.300	2.300	2.300	2.300	2.300	978
2026-01-23	2.300	2.360	2.300	2.360	2.360	16,544
2026-01-22	2.280	2.280	2.280	2.280	2.280	1,750
2026-01-21	2.280	2.280	2.260	2.260	2.260	800
2026-01-20	2.320	2.320	2.320	2.320	2.320	47
2026-01-19	2.320	2.320	2.320	2.320	2.320	0
2026-01-16	2.320	2.320	2.320	2.320	2.320	431
2026-01-15	2.500	2.500	2.400	2.400	2.400	8,020
2026-01-14	2.440	2.440	2.440	2.440	2.440	566
2026-01-13	2.480	2.500	2.480	2.500	2.500	27,500
2026-01-12	2.460	2.460	2.460	2.460	2.460	6,848
2026-01-09	2.540	2.540	2.540	2.540	2.540	1,645
2026-01-08	2.540	2.540	2.540	2.540	2.540	0
2026-01-07	2.420	2.540	2.420	2.540	2.540	11,880
2026-01-06	2.380	2.420	2.380	2.420	2.420	17,961
2026-01-05	2.320	2.380	2.320	2.320	2.320	933
2026-01-02	2.340	2.340	2.300	2.300	2.300	11,791
2025-12-30	2.320	2.320	2.300	2.300	2.300	13,865
2025-12-29	2.400	2.420	2.300	2.320	2.320	12,696
2025-12-23	2.320	2.460	2.320	2.400	2.400	30,686
2025-12-22	2.300	2.320	2.240	2.320	2.320	14,944
2025-12-19	2.260	2.260	2.260	2.260	2.260	1,077
2025-12-18	2.160	2.280	2.160	2.240	2.240	30,307
2025-12-17	2.240	2.240	2.240	2.240	2.240	460
2025-12-16	2.160	2.320	2.160	2.260	2.260	13,716
2025-12-15	1.980	2.140	1.980	2.080	2.080	3,428
2025-12-12	1.910	2.020	1.910	2.020	2.020	3,706
2025-12-11	1.720	1.820	1.720	1.820	1.820	2,947
2025-12-10	1.620	1.720	1.620	1.720	1.720	122,877
2025-12-09	1.630	1.630	1.600	1.620	1.620	16,818
2025-12-08	1.700	1.700	1.700	1.700	1.700	5,882
2025-12-05	1.690	1.720	1.690	1.700	1.700	6,583
2025-12-04	1.700	1.750	1.560	1.690	1.690	10,576
2025-12-03	1.750	1.750	1.690	1.690	1.690	7,558
2025-12-02	1.790	1.850	1.750	1.750	1.750	14,317
2025-12-01	1.890	1.890	1.850	1.850	1.850	7,436
2025-11-28	1.930	1.930	1.880	1.880	1.880	1,198

← NewerPage 3 of 4 · 209 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.