Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 3.880 | 3.900 | 3.780 | 3.800 | 3.800 | 461,323 |
| 2025-09-03 | 3.920 | 3.980 | 3.880 | 3.880 | 3.880 | 11,160 |
| 2025-09-02 | 3.760 | 4.000 | 3.760 | 3.860 | 3.860 | 20,779 |
| 2025-09-01 | 3.680 | 4.000 | 3.680 | 4.000 | 4.000 | 21,417 |
| 2025-08-29 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 3,258 |
| 2025-08-28 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 975 |
| 2025-08-27 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 218 |
| 2025-08-26 | 3.480 | 3.480 | 3.280 | 3.280 | 3.280 | 1,889 |
| 2025-08-25 | 2.520 | 2.660 | 2.520 | 2.660 | 2.660 | 1,406 |
| 2025-08-22 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2025-08-21 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 856 |
| 2025-08-20 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2025-08-19 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 4,903 |
| 2025-08-18 | 2.760 | 2.760 | 2.560 | 2.560 | 2.560 | 232 |
| 2025-08-15 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 15 |
| 2025-08-14 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 285 |
| 2025-08-13 | 3.200 | 3.200 | 2.500 | 2.520 | 2.520 | 3,006 |
| 2025-08-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-08-11 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-08-08 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-08-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-08-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 300 |
| 2025-08-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,030 |
| 2025-08-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 315 |
| 2025-08-01 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 3,642 |
| 2025-07-31 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 216 |
| 2025-07-30 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 692 |
| 2025-07-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,800 |
| 2025-07-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 3,000 |
| 2025-07-25 | 3.360 | 3.360 | 3.040 | 3.040 | 3.040 | 249 |
| 2025-07-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2025-07-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,000 |
| 2025-07-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,724 |
| 2025-07-16 | 3.980 | 3.980 | 3.500 | 3.500 | 3.500 | 436 |
| 2025-07-15 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 3,000 |
| 2025-07-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-07-11 | 3.860 | 3.860 | 3.320 | 3.540 | 3.540 | 7,772 |
| 2025-07-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2,420 |
| 2025-07-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 5 |
| 2025-07-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 500 |
| 2025-07-07 | 3.640 | 3.880 | 3.640 | 3.640 | 3.640 | 1,894 |
| 2025-07-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 99 |
| 2025-07-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 300 |
| 2025-07-02 | 4.020 | 4.020 | 3.800 | 3.800 | 3.800 | 55,193 |
| 2025-07-01 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 10,876 |
| 2025-06-30 | 4.000 | 4.000 | 3.840 | 3.840 | 3.840 | 1,920 |
| 2025-06-27 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 76,010 |
| 2025-06-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,146 |
| 2025-06-25 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 77,950 |
| 2025-06-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,257 |
| 2025-06-23 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,192 |
| 2025-06-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 249 |
| 2025-06-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,425 |
| 2025-06-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 200 |
| 2025-06-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-06-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 700 |
| 2025-06-13 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 1,025 |
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.