Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,950 |
| 2025-06-11 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 1,062 |
| 2025-06-10 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 2,336 |
| 2025-06-06 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 600 |
| 2025-06-04 | 4.000 | 4.000 | 3.840 | 3.840 | 3.840 | 1,731 |
| 2025-06-03 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 875 |
| 2025-06-02 | 3.620 | 4.100 | 3.620 | 4.100 | 4.100 | 2,502 |
| 2025-05-28 | 4.480 | 4.500 | 4.000 | 4.200 | 4.200 | 21,650 |
| 2025-05-27 | 4.520 | 4.520 | 4.140 | 4.140 | 4.140 | 20,428 |
| 2025-05-26 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-05-23 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 9,125 |
| 2025-05-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-21 | 4.800 | 4.840 | 4.500 | 4.500 | 4.500 | 65,522 |
| 2025-05-20 | 4.780 | 4.880 | 4.780 | 4.880 | 4.880 | 1,492 |
| 2025-05-19 | 4.260 | 4.760 | 4.260 | 4.500 | 4.500 | 3,912 |
| 2025-05-16 | 4.740 | 4.740 | 4.180 | 4.180 | 4.180 | 21,341 |
| 2025-05-15 | 4.060 | 4.460 | 4.060 | 4.460 | 4.460 | 334 |
| 2025-05-14 | 4.740 | 4.760 | 4.440 | 4.760 | 4.760 | 4,277 |
| 2025-05-13 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 442 |
| 2025-05-12 | 4.020 | 4.740 | 4.020 | 4.740 | 4.740 | 4,925 |
| 2025-05-09 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 7 |
| 2025-05-08 | 4.200 | 4.660 | 4.200 | 4.300 | 4.300 | 1,736 |
| 2025-05-07 | 4.700 | 4.900 | 4.240 | 4.880 | 4.880 | 12,081 |
| 2025-05-06 | 3.520 | 4.960 | 3.520 | 4.700 | 4.700 | 23,415 |
| 2025-05-05 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 887 |
| 2025-05-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 14 |
| 2025-05-01 | 3.500 | 4.180 | 3.500 | 3.620 | 3.620 | 792 |
| 2025-04-30 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2025-04-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2025-04-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 50 |
| 2025-04-25 | 3.500 | 4.280 | 3.500 | 4.280 | 4.280 | 838 |
| 2025-04-24 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-04-23 | 3.460 | 4.480 | 3.460 | 4.280 | 4.280 | 360 |
| 2025-04-22 | 4.000 | 4.480 | 3.440 | 3.440 | 3.440 | 2,775 |
| 2025-04-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4 |
| 2025-04-15 | 3.660 | 4.480 | 3.660 | 4.480 | 4.480 | 332 |
| 2025-04-14 | 3.580 | 4.500 | 3.580 | 4.500 | 4.500 | 2,472 |
| 2025-04-11 | 4.560 | 4.580 | 3.600 | 4.580 | 4.580 | 3,491 |
| 2025-04-10 | 3.800 | 4.660 | 3.800 | 4.580 | 4.580 | 853 |
| 2025-04-09 | 4.400 | 4.560 | 3.020 | 3.580 | 3.580 | 9,385 |
| 2025-04-08 | 4.700 | 4.700 | 4.160 | 4.160 | 4.160 | 1,264 |
| 2025-04-07 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 4,705 |
| 2025-04-04 | 3.920 | 4.720 | 3.920 | 3.940 | 3.940 | 3,783 |
| 2025-04-03 | 3.920 | 4.720 | 3.920 | 4.720 | 4.720 | 4,675 |
| 2025-04-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 30 |
| 2025-04-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 80 |
| 2025-03-31 | 4.700 | 4.700 | 3.840 | 4.680 | 4.680 | 1,656 |
| 2025-03-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 130 |
| 2025-03-27 | 4.600 | 4.600 | 3.840 | 4.600 | 4.600 | 455 |
| 2025-03-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 60 |
| 2025-03-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 140 |
| 2025-03-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-03-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-03-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-03-19 | 4.700 | 4.700 | 3.840 | 4.700 | 4.700 | 1,550 |
| 2025-03-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,600 |
| 2025-03-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-03-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 195 |
| 2025-03-13 | 4.500 | 4.700 | 4.500 | 4.500 | 4.500 | 4,433 |
| 2025-03-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,088 |
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.