Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,088 |
| 2025-03-11 | 4.520 | 4.740 | 4.500 | 4.680 | 4.680 | 34,613 |
| 2025-03-10 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 465 |
| 2025-03-07 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 33,616 |
| 2025-03-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,082 |
| 2025-03-05 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 900 |
| 2025-03-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 8,907 |
| 2025-03-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 8,947 |
| 2025-02-28 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 41,257 |
| 2025-02-27 | 4.320 | 4.480 | 4.320 | 4.480 | 4.480 | 6,923 |
| 2025-02-26 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 6,487 |
| 2025-02-25 | 4.020 | 4.300 | 4.020 | 4.300 | 4.300 | 17,447 |
| 2025-02-24 | 4.220 | 4.220 | 4.020 | 4.020 | 4.020 | 576 |
| 2025-02-21 | 4.220 | 4.220 | 4.020 | 4.020 | 4.020 | 1,638 |
| 2025-02-20 | 4.240 | 4.240 | 4.220 | 4.220 | 4.220 | 373 |
| 2025-02-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,000 |
| 2025-02-18 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 9,769 |
| 2025-02-17 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2025-02-14 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,054 |
| 2025-02-13 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 200 |
| 2025-02-12 | 4.240 | 4.440 | 4.240 | 4.440 | 4.440 | 3,121 |
| 2025-02-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-10 | 4.480 | 4.480 | 4.300 | 4.300 | 4.300 | 4,722 |
| 2025-02-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 42,527 |
| 2025-02-06 | 4.220 | 4.220 | 4.200 | 4.220 | 4.220 | 985 |
| 2025-02-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 669 |
| 2025-02-04 | 4.220 | 4.500 | 4.220 | 4.220 | 4.220 | 3,348 |
| 2025-02-03 | 4.200 | 4.500 | 4.200 | 4.300 | 4.300 | 105,512 |
| 2025-01-31 | 3.900 | 4.240 | 3.900 | 4.200 | 4.200 | 11,377 |
| 2025-01-30 | 4.260 | 4.260 | 3.820 | 3.900 | 3.900 | 1,449 |
| 2025-01-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-01-28 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 1,034 |
| 2025-01-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2025-01-24 | 4.200 | 4.200 | 4.040 | 4.200 | 4.200 | 8,424 |
| 2025-01-23 | 4.160 | 4.160 | 4.020 | 4.040 | 4.040 | 453 |
| 2025-01-22 | 4.200 | 4.200 | 4.040 | 4.040 | 4.040 | 58 |
| 2025-01-21 | 3.860 | 4.200 | 3.820 | 4.200 | 4.200 | 469,945 |
| 2025-01-20 | 4.180 | 4.240 | 4.180 | 4.180 | 4.180 | 2,213 |
| 2025-01-17 | 3.920 | 4.200 | 3.920 | 4.200 | 4.200 | 410 |
| 2025-01-16 | 4.020 | 4.200 | 4.020 | 4.200 | 4.200 | 189 |
| 2025-01-15 | 3.920 | 4.160 | 3.920 | 4.000 | 4.000 | 541 |
| 2025-01-14 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 2,411 |
| 2025-01-13 | 4.120 | 4.120 | 3.900 | 4.100 | 4.100 | 3,754 |
| 2025-01-10 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 327 |
| 2025-01-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 112 |
| 2025-01-08 | 4.500 | 4.500 | 3.840 | 3.840 | 3.840 | 45,565 |
| 2025-01-07 | 4.780 | 4.780 | 4.500 | 4.500 | 4.500 | 400 |
| 2025-01-06 | 4.520 | 4.780 | 4.520 | 4.780 | 4.780 | 616 |
| 2025-01-03 | 4.140 | 4.800 | 4.140 | 4.500 | 4.500 | 54,747 |
| 2025-01-02 | 4.840 | 4.880 | 4.160 | 4.780 | 4.780 | 2,970 |
| 2024-12-30 | 4.020 | 4.700 | 4.000 | 4.700 | 4.700 | 23,953 |
| 2024-12-27 | 4.020 | 4.160 | 4.000 | 4.000 | 4.000 | 4,153 |
| 2024-12-23 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 545 |
| 2024-12-20 | 3.880 | 4.360 | 3.860 | 3.980 | 3.980 | 6,221 |
| 2024-12-19 | 4.360 | 4.360 | 3.860 | 3.860 | 3.860 | 12,563 |
| 2024-12-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,256 |
| 2024-12-17 | 3.700 | 3.980 | 3.700 | 3.980 | 3.980 | 14,079 |
| 2024-12-16 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 6,841 |
| 2024-12-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 476 |
| 2024-12-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 625 |
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.