Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1.930 | 1.930 | 1.880 | 1.880 | 1.880 | 1,198 |
| 2025-11-27 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2025-11-26 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 3,100 |
| 2025-11-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 35 |
| 2025-11-24 | 1.940 | 1.960 | 1.910 | 1.910 | 1.910 | 15,075 |
| 2025-11-21 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 2,583 |
| 2025-11-20 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2025-11-19 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2025-11-18 | 2.020 | 2.060 | 2.000 | 2.060 | 2.060 | 12,582 |
| 2025-11-17 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 2,789 |
| 2025-11-14 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-11-13 | 2.060 | 2.100 | 2.020 | 2.040 | 2.040 | 11,099 |
| 2025-11-12 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-11-11 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,000 |
| 2025-11-10 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 4,711 |
| 2025-11-07 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 732 |
| 2025-11-06 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 6,386 |
| 2025-11-05 | 2.060 | 2.080 | 2.000 | 2.080 | 2.080 | 647 |
| 2025-11-04 | 2.160 | 2.160 | 2.100 | 2.100 | 2.100 | 4,458 |
| 2025-11-03 | 2.120 | 2.340 | 2.100 | 2.100 | 2.100 | 17,383 |
| 2025-10-31 | 2.140 | 2.340 | 2.100 | 2.100 | 2.100 | 11,227 |
| 2025-10-30 | 2.360 | 2.400 | 2.360 | 2.360 | 2.360 | 11,115 |
| 2025-10-29 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 2,819 |
| 2025-10-28 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,275 |
| 2025-10-27 | 2.400 | 2.400 | 2.340 | 2.400 | 2.400 | 3,563 |
| 2025-10-24 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 237 |
| 2025-10-23 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1,800 |
| 2025-10-22 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 611 |
| 2025-10-21 | 2.400 | 2.400 | 2.380 | 2.380 | 2.380 | 2,200 |
| 2025-10-20 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 5,772 |
| 2025-10-17 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 3,163 |
| 2025-10-16 | 2.580 | 2.580 | 2.420 | 2.420 | 2.420 | 15,433 |
| 2025-10-15 | 2.620 | 2.620 | 2.560 | 2.560 | 2.560 | 7,716 |
| 2025-10-14 | 2.640 | 2.700 | 2.620 | 2.620 | 2.620 | 5,435 |
| 2025-10-13 | 2.700 | 2.700 | 2.620 | 2.620 | 2.620 | 6,614 |
| 2025-10-10 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 753 |
| 2025-10-09 | 2.680 | 2.740 | 2.660 | 2.660 | 2.660 | 1,484 |
| 2025-10-08 | 2.680 | 2.680 | 2.660 | 2.660 | 2.660 | 4,171 |
| 2025-10-07 | 3.040 | 3.040 | 2.600 | 2.780 | 2.780 | 54,189 |
| 2025-10-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 115 |
| 2025-10-03 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 15,952 |
| 2025-10-02 | 3.320 | 3.400 | 3.100 | 3.140 | 3.140 | 129,051 |
| 2025-10-01 | 3.300 | 3.420 | 3.300 | 3.400 | 3.400 | 100,205 |
| 2025-09-30 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 10,933 |
| 2025-09-29 | 3.120 | 3.620 | 3.120 | 3.320 | 3.320 | 15,623 |
| 2025-09-26 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 4,128 |
| 2025-09-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,073 |
| 2025-09-24 | 3.300 | 3.300 | 3.180 | 3.260 | 3.260 | 5,382 |
| 2025-09-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 99 |
| 2025-09-22 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 7,910 |
| 2025-09-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 22 |
| 2025-09-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 564 |
| 2025-09-17 | 3.480 | 3.500 | 3.380 | 3.380 | 3.380 | 4,369 |
| 2025-09-16 | 3.460 | 3.460 | 3.360 | 3.460 | 3.460 | 4,870 |
| 2025-09-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5,152 |
| 2025-09-12 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 238 |
| 2025-09-11 | 3.580 | 3.580 | 3.480 | 3.580 | 3.580 | 1,216 |
| 2025-09-10 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 4,250 |
| 2025-09-09 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 6,123 |
| 2025-09-08 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 4,661 |
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.