Nexcom AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 4.160 | 4.780 | 4.160 | 4.500 | 4.500 | 781 |
| 2024-09-17 | 4.780 | 4.780 | 4.120 | 4.120 | 4.120 | 555 |
| 2024-09-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,380 |
| 2024-09-13 | 4.100 | 5.000 | 4.100 | 5.000 | 5.000 | 2,982 |
| 2024-09-12 | 5.000 | 5.000 | 4.060 | 4.060 | 4.060 | 3,340 |
| 2024-09-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 29 |
| 2024-09-10 | 4.740 | 4.760 | 4.600 | 4.760 | 4.760 | 3,814 |
| 2024-09-09 | 4.460 | 4.600 | 4.460 | 4.600 | 4.600 | 812 |
| 2024-09-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 450 |
| 2024-09-05 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-09-04 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-09-03 | 3.940 | 4.420 | 3.940 | 4.420 | 4.420 | 5,522 |
| 2024-09-02 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-08-30 | 4.120 | 4.580 | 4.120 | 4.580 | 4.580 | 14,743 |
| 2024-08-29 | 4.160 | 4.440 | 4.120 | 4.440 | 4.440 | 3,001 |
| 2024-08-28 | 4.080 | 4.500 | 3.520 | 4.500 | 4.500 | 31,986 |
| 2024-08-27 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 497 |
| 2024-08-26 | 4.100 | 4.100 | 3.640 | 4.080 | 4.080 | 138 |
| 2024-08-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-22 | 3.340 | 3.960 | 3.340 | 3.960 | 3.960 | 3,933 |
| 2024-08-21 | 4.080 | 4.080 | 3.960 | 3.960 | 3.960 | 318 |
| 2024-08-20 | 3.320 | 4.100 | 3.320 | 4.100 | 4.100 | 2,350 |
| 2024-08-19 | 3.520 | 3.940 | 3.380 | 3.380 | 3.380 | 2,085 |
| 2024-08-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,000 |
| 2024-08-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 65 |
| 2024-08-14 | 4.480 | 4.480 | 3.360 | 3.900 | 3.900 | 10,388 |
| 2024-08-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,552 |
| 2024-08-12 | 3.680 | 4.400 | 3.680 | 4.400 | 4.400 | 355 |
| 2024-08-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2024-08-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 13,286 |
| 2024-08-07 | 4.740 | 4.740 | 4.240 | 4.500 | 4.500 | 1,951 |
| 2024-08-06 | 4.600 | 4.600 | 4.240 | 4.240 | 4.240 | 2,746 |
| 2024-08-05 | 4.820 | 4.860 | 4.520 | 4.600 | 4.600 | 11,193 |
| 2024-08-02 | 4.500 | 4.560 | 4.500 | 4.520 | 4.520 | 16,797 |
| 2024-08-01 | 4.720 | 4.720 | 4.500 | 4.500 | 4.500 | 21,388 |
| 2024-07-31 | 4.260 | 4.740 | 4.260 | 4.740 | 4.740 | 7,062 |
| 2024-07-30 | 4.000 | 4.400 | 3.720 | 4.400 | 4.400 | 15,315 |
| 2024-07-29 | 3.720 | 3.720 | 3.600 | 3.720 | 3.720 | 4,045 |
| 2024-07-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 80 |
| 2024-07-25 | 3.740 | 3.900 | 3.740 | 3.900 | 3.900 | 2,325 |
| 2024-07-24 | 4.180 | 4.180 | 3.900 | 3.900 | 3.900 | 631 |
| 2024-07-23 | 4.280 | 4.280 | 4.200 | 4.240 | 4.240 | 293 |
| 2024-07-22 | 4.400 | 4.400 | 4.280 | 4.280 | 4.280 | 1,286 |
| 2024-07-19 | 4.380 | 4.380 | 4.080 | 4.080 | 4.080 | 1,000 |
| 2024-07-18 | 4.500 | 4.500 | 3.900 | 3.900 | 3.900 | 317 |
| 2024-07-17 | 3.520 | 4.440 | 3.520 | 4.440 | 4.440 | 2,750 |
| 2024-07-16 | 3.120 | 3.500 | 3.120 | 3.500 | 3.500 | 4,664 |
| 2024-07-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-07-12 | 4.300 | 4.300 | 3.760 | 3.760 | 3.760 | 435 |
| 2024-07-11 | 4.600 | 4.600 | 4.300 | 4.300 | 4.300 | 354 |
| 2024-07-10 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 113 |
| 2024-07-09 | 3.740 | 4.500 | 3.740 | 4.400 | 4.400 | 9,658 |
| 2024-07-08 | 4.500 | 4.500 | 3.740 | 3.740 | 3.740 | 6,193 |
| 2024-07-05 | 5.000 | 5.000 | 4.500 | 4.520 | 4.520 | 1,968 |
| 2024-07-04 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 744 |
| 2024-07-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,200 |
| 2024-07-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5,290 |
| 2024-07-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,955 |
| 2024-06-28 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 17,883 |
| 2024-06-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 786 |
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.