Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 3.800 | 3.980 | 3.800 | 3.800 | 3.800 | 4,988 |
| 2024-12-10 | 3.720 | 3.740 | 3.700 | 3.740 | 3.740 | 2,009 |
| 2024-12-09 | 3.820 | 3.900 | 3.500 | 3.900 | 3.900 | 13,941 |
| 2024-12-06 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 1,819 |
| 2024-12-05 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-12-04 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-12-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-12-02 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 10 |
| 2024-11-29 | 3.520 | 4.380 | 3.520 | 4.380 | 4.380 | 9,717 |
| 2024-11-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 55 |
| 2024-11-27 | 3.840 | 4.400 | 3.840 | 4.400 | 4.400 | 519 |
| 2024-11-26 | 3.500 | 4.000 | 3.500 | 3.980 | 3.980 | 39,197 |
| 2024-11-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 16,684 |
| 2024-11-22 | 4.260 | 4.260 | 3.480 | 3.480 | 3.480 | 12,184 |
| 2024-11-21 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 1,576 |
| 2024-11-20 | 4.240 | 4.300 | 4.240 | 4.260 | 4.260 | 827 |
| 2024-11-19 | 4.600 | 4.600 | 4.260 | 4.260 | 4.260 | 3,173 |
| 2024-11-18 | 4.500 | 4.800 | 4.500 | 4.760 | 4.760 | 3,110 |
| 2024-11-15 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 949 |
| 2024-11-14 | 4.720 | 4.720 | 4.260 | 4.260 | 4.260 | 1,034 |
| 2024-11-13 | 4.280 | 4.500 | 4.280 | 4.480 | 4.480 | 53,247 |
| 2024-11-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-11-11 | 4.400 | 4.780 | 4.400 | 4.740 | 4.740 | 10,438 |
| 2024-11-08 | 4.780 | 4.780 | 4.220 | 4.780 | 4.780 | 3,581 |
| 2024-11-07 | 4.180 | 4.820 | 4.180 | 4.820 | 4.820 | 702 |
| 2024-11-06 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,500 |
| 2024-11-05 | 4.020 | 4.460 | 4.020 | 4.460 | 4.460 | 2,500 |
| 2024-11-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 30 |
| 2024-11-01 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,503 |
| 2024-10-31 | 4.480 | 4.740 | 4.480 | 4.740 | 4.740 | 30,889 |
| 2024-10-30 | 4.020 | 4.020 | 3.740 | 3.740 | 3.740 | 1,688 |
| 2024-10-29 | 4.520 | 4.520 | 4.140 | 4.140 | 4.140 | 1,270 |
| 2024-10-28 | 4.160 | 4.640 | 4.160 | 4.520 | 4.520 | 1,003 |
| 2024-10-25 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,717 |
| 2024-10-24 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 490 |
| 2024-10-23 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 6,504 |
| 2024-10-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 15 |
| 2024-10-18 | 4.720 | 4.720 | 4.260 | 4.260 | 4.260 | 49 |
| 2024-10-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 15 |
| 2024-10-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 |
| 2024-10-15 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 200 |
| 2024-10-14 | 4.200 | 4.780 | 4.200 | 4.780 | 4.780 | 2,163 |
| 2024-10-11 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-10-10 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 436 |
| 2024-10-09 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 475 |
| 2024-10-08 | 4.340 | 4.340 | 4.140 | 4.140 | 4.140 | 2,031 |
| 2024-10-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 20 |
| 2024-10-04 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 100 |
| 2024-10-03 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 476 |
| 2024-10-02 | 4.820 | 4.820 | 4.120 | 4.120 | 4.120 | 13,507 |
| 2024-10-01 | 4.960 | 4.960 | 4.800 | 4.820 | 4.820 | 11,251 |
| 2024-09-30 | 4.120 | 4.800 | 4.120 | 4.800 | 4.800 | 22,586 |
| 2024-09-27 | 4.120 | 4.480 | 4.120 | 4.480 | 4.480 | 1,010 |
| 2024-09-26 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 7,008 |
| 2024-09-25 | 4.200 | 4.500 | 4.200 | 4.500 | 4.500 | 1,623 |
| 2024-09-24 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 287 |
| 2024-09-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-09-20 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-09-19 | 4.020 | 4.500 | 4.020 | 4.480 | 4.480 | 2,091 |
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.