NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 642.00 | 663.00 | 640.50 | 645.00 | 645.00 | 228,505 |
| 2024-08-19 | 623.50 | 649.00 | 623.50 | 640.00 | 640.00 | 265,045 |
| 2024-08-16 | 628.50 | 641.50 | 610.00 | 630.00 | 630.00 | 423,279 |
| 2024-08-15 | 592.00 | 604.50 | 589.00 | 604.50 | 604.50 | 80,345 |
| 2024-08-14 | 587.00 | 591.50 | 581.50 | 591.00 | 591.00 | 67,228 |
| 2024-08-13 | 583.50 | 587.00 | 578.50 | 583.00 | 583.00 | 55,215 |
| 2024-08-12 | 578.50 | 586.00 | 576.50 | 581.50 | 581.50 | 89,589 |
| 2024-08-09 | 571.00 | 579.00 | 569.50 | 575.50 | 575.50 | 79,284 |
| 2024-08-08 | 572.00 | 572.00 | 560.00 | 569.50 | 569.50 | 74,240 |
| 2024-08-07 | 566.00 | 577.00 | 564.50 | 576.00 | 576.00 | 131,375 |
| 2024-08-06 | 567.00 | 575.00 | 555.00 | 563.00 | 563.00 | 168,868 |
| 2024-08-05 | 556.00 | 561.50 | 538.50 | 550.50 | 550.50 | 198,052 |
| 2024-08-02 | 593.00 | 593.00 | 572.00 | 575.00 | 575.00 | 157,293 |
| 2024-08-01 | 618.00 | 618.50 | 600.00 | 600.50 | 600.50 | 116,742 |
| 2024-07-31 | 606.50 | 624.00 | 605.00 | 620.50 | 620.50 | 148,178 |
| 2024-07-30 | 590.50 | 604.50 | 586.50 | 604.00 | 604.00 | 73,237 |
| 2024-07-29 | 584.50 | 592.00 | 584.50 | 588.50 | 588.50 | 46,263 |
| 2024-07-26 | 585.50 | 591.50 | 580.00 | 584.50 | 584.50 | 70,590 |
| 2024-07-25 | 593.00 | 593.00 | 574.50 | 586.00 | 586.00 | 118,655 |
| 2024-07-24 | 594.00 | 606.00 | 594.00 | 600.50 | 600.50 | 77,812 |
| 2024-07-23 | 595.00 | 597.00 | 587.00 | 593.50 | 593.50 | 70,305 |
| 2024-07-22 | 583.00 | 597.00 | 583.00 | 592.00 | 592.00 | 80,600 |
| 2024-07-19 | 583.00 | 587.00 | 577.50 | 584.00 | 584.00 | 55,716 |
| 2024-07-18 | 583.50 | 593.50 | 575.50 | 584.50 | 584.50 | 113,588 |
| 2024-07-17 | 593.00 | 594.00 | 579.00 | 584.50 | 584.50 | 269,046 |
| 2024-07-16 | 617.50 | 623.00 | 605.00 | 613.00 | 613.00 | 87,360 |
| 2024-07-15 | 632.00 | 634.50 | 617.00 | 618.50 | 618.50 | 92,185 |
| 2024-07-12 | 611.50 | 638.00 | 606.50 | 632.50 | 632.50 | 166,173 |
| 2024-07-11 | 636.50 | 655.50 | 607.50 | 611.00 | 611.00 | 318,625 |
| 2024-07-10 | 620.50 | 635.50 | 620.50 | 635.50 | 635.50 | 119,248 |
| 2024-07-09 | 620.50 | 625.00 | 616.00 | 620.50 | 620.50 | 267,211 |
| 2024-07-08 | 618.50 | 622.00 | 613.00 | 616.00 | 616.00 | 114,516 |
| 2024-07-05 | 627.00 | 630.00 | 618.00 | 618.50 | 618.50 | 86,181 |
| 2024-07-04 | 623.00 | 627.50 | 620.50 | 627.50 | 627.50 | 58,006 |
| 2024-07-03 | 615.00 | 623.00 | 613.50 | 622.50 | 622.50 | 125,724 |
| 2024-07-02 | 604.50 | 613.50 | 602.50 | 610.50 | 610.50 | 138,458 |
| 2024-07-01 | 616.50 | 617.00 | 599.00 | 604.00 | 604.00 | 138,594 |
| 2024-06-28 | 628.00 | 628.00 | 607.50 | 609.50 | 609.50 | 148,691 |
| 2024-06-27 | 613.00 | 625.00 | 613.00 | 625.00 | 625.00 | 189,291 |
| 2024-06-26 | 600.00 | 623.50 | 596.50 | 615.00 | 615.00 | 279,143 |
| 2024-06-25 | 602.00 | 607.00 | 596.50 | 596.50 | 596.50 | 114,625 |
| 2024-06-24 | 600.50 | 617.00 | 598.50 | 602.00 | 602.00 | 270,931 |
| 2024-06-21 | 566.50 | 591.00 | 563.50 | 588.00 | 588.00 | 365,788 |
| 2024-06-20 | 564.50 | 570.00 | 563.50 | 568.00 | 568.00 | 116,516 |
| 2024-06-19 | 560.00 | 565.00 | 557.00 | 563.00 | 563.00 | 149,803 |
| 2024-06-18 | 557.00 | 562.50 | 553.50 | 560.00 | 560.00 | 130,805 |
| 2024-06-17 | 563.00 | 568.50 | 556.00 | 558.00 | 558.00 | 171,179 |
| 2024-06-14 | 575.50 | 579.00 | 558.50 | 559.50 | 559.50 | 214,297 |
| 2024-06-13 | 576.50 | 581.00 | 567.00 | 573.50 | 573.50 | 239,943 |
| 2024-06-12 | 566.50 | 578.00 | 563.50 | 576.00 | 576.00 | 190,840 |
| 2024-06-11 | 571.50 | 571.50 | 561.50 | 567.00 | 567.00 | 148,335 |
| 2024-06-10 | 570.00 | 575.00 | 567.50 | 570.00 | 570.00 | 108,997 |
| 2024-06-07 | 579.50 | 581.00 | 571.50 | 574.50 | 574.50 | 120,732 |
| 2024-06-06 | 585.00 | 589.50 | 577.50 | 579.50 | 579.50 | 183,631 |
| 2024-06-04 | 583.00 | 587.00 | 567.50 | 576.50 | 576.50 | 175,002 |
| 2024-06-03 | 594.50 | 597.00 | 579.00 | 583.00 | 583.00 | 185,627 |
| 2024-05-31 | 594.00 | 600.50 | 578.50 | 593.00 | 593.00 | 362,761 |
| 2024-05-30 | 602.50 | 604.00 | 584.00 | 592.00 | 592.00 | 477,379 |
| 2024-05-29 | 623.00 | 630.00 | 612.50 | 618.50 | 618.50 | 188,167 |
| 2024-05-28 | 618.00 | 625.50 | 610.50 | 622.00 | 622.00 | 149,767 |
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.