NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 614.50 | 620.00 | 610.50 | 618.00 | 618.00 | 97,318 |
| 2024-05-24 | 602.00 | 611.50 | 600.00 | 611.50 | 611.50 | 115,764 |
| 2024-05-23 | 587.50 | 607.50 | 585.50 | 605.00 | 605.00 | 147,296 |
| 2024-05-22 | 585.00 | 595.50 | 579.00 | 588.50 | 588.50 | 170,713 |
| 2024-05-21 | 584.50 | 588.50 | 580.00 | 585.00 | 585.00 | 110,623 |
| 2024-05-17 | 588.00 | 588.00 | 575.50 | 583.50 | 583.50 | 141,119 |
| 2024-05-16 | 586.00 | 593.50 | 585.00 | 592.50 | 592.50 | 143,800 |
| 2024-05-15 | 585.00 | 601.00 | 581.00 | 585.00 | 585.00 | 174,354 |
| 2024-05-14 | 596.00 | 604.00 | 579.00 | 585.00 | 585.00 | 169,046 |
| 2024-05-13 | 569.00 | 610.00 | 569.00 | 596.00 | 596.00 | 508,276 |
| 2024-05-08 | 575.00 | 581.00 | 551.00 | 559.50 | 559.50 | 256,164 |
| 2024-05-07 | 569.00 | 572.50 | 562.00 | 571.00 | 571.00 | 134,011 |
| 2024-05-06 | 565.00 | 570.00 | 558.00 | 565.00 | 565.00 | 142,443 |
| 2024-05-03 | 562.00 | 565.00 | 543.50 | 562.50 | 562.50 | 192,323 |
| 2024-05-02 | 570.00 | 576.50 | 567.50 | 568.00 | 568.00 | 100,998 |
| 2024-05-01 | 583.00 | 584.00 | 570.00 | 570.00 | 570.00 | 53,845 |
| 2024-04-30 | 588.00 | 590.50 | 579.00 | 584.00 | 584.00 | 96,764 |
| 2024-04-29 | 587.00 | 596.50 | 580.00 | 587.50 | 587.50 | 89,426 |
| 2024-04-26 | 574.50 | 582.00 | 571.00 | 579.00 | 579.00 | 104,417 |
| 2024-04-25 | 565.50 | 572.50 | 558.50 | 571.00 | 571.00 | 129,648 |
| 2024-04-24 | 569.00 | 574.00 | 567.00 | 569.50 | 569.50 | 119,517 |
| 2024-04-23 | 571.00 | 573.00 | 565.00 | 566.00 | 566.00 | 126,010 |
| 2024-04-22 | 578.00 | 586.00 | 565.50 | 570.00 | 570.00 | 246,731 |
| 2024-04-19 | 589.00 | 598.00 | 582.50 | 595.00 | 595.00 | 135,154 |
| 2024-04-18 | 592.50 | 598.00 | 584.50 | 598.00 | 598.00 | 80,615 |
| 2024-04-17 | 591.00 | 600.50 | 590.00 | 590.00 | 590.00 | 75,639 |
| 2024-04-16 | 597.00 | 602.00 | 586.50 | 591.00 | 591.00 | 152,564 |
| 2024-04-15 | 595.50 | 609.00 | 595.50 | 602.00 | 602.00 | 121,919 |
| 2024-04-12 | 596.50 | 607.00 | 595.00 | 595.00 | 595.00 | 142,523 |
| 2024-04-11 | 587.50 | 594.00 | 581.50 | 587.00 | 587.00 | 99,096 |
| 2024-04-10 | 587.00 | 594.00 | 578.50 | 587.50 | 587.50 | 158,325 |
| 2024-04-09 | 606.50 | 609.50 | 585.00 | 586.00 | 586.00 | 140,544 |
| 2024-04-08 | 585.00 | 612.00 | 581.50 | 606.50 | 606.50 | 210,330 |
| 2024-04-05 | 569.50 | 584.50 | 569.00 | 584.00 | 584.00 | 187,206 |
| 2024-04-04 | 567.00 | 580.00 | 566.00 | 573.50 | 573.50 | 112,732 |
| 2024-04-03 | 565.50 | 567.50 | 552.00 | 567.50 | 567.50 | 138,925 |
| 2024-04-02 | 570.00 | 579.00 | 557.50 | 565.50 | 565.50 | 162,932 |
| 2024-03-27 | 584.50 | 586.50 | 570.00 | 570.00 | 570.00 | 104,432 |
| 2024-03-26 | 592.50 | 594.50 | 584.00 | 584.00 | 584.00 | 86,843 |
| 2024-03-25 | 588.50 | 596.50 | 588.50 | 592.50 | 592.50 | 97,959 |
| 2024-03-22 | 586.00 | 590.00 | 579.00 | 588.50 | 588.50 | 147,118 |
| 2024-03-21 | 584.00 | 589.00 | 581.00 | 586.00 | 586.00 | 116,260 |
| 2024-03-20 | 575.50 | 584.00 | 570.00 | 580.00 | 580.00 | 181,119 |
| 2024-03-19 | 569.50 | 578.50 | 567.50 | 576.50 | 576.50 | 91,217 |
| 2024-03-18 | 577.50 | 580.00 | 568.00 | 568.50 | 568.50 | 101,157 |
| 2024-03-15 | 574.00 | 583.50 | 574.00 | 577.00 | 577.00 | 224,477 |
| 2024-03-14 | 569.50 | 578.00 | 569.00 | 574.50 | 574.50 | 174,726 |
| 2024-03-13 | 563.50 | 570.50 | 556.50 | 569.50 | 569.50 | 130,653 |
| 2024-03-12 | 549.50 | 561.50 | 545.50 | 560.50 | 560.50 | 121,767 |
| 2024-03-11 | 558.50 | 564.00 | 548.50 | 549.50 | 549.50 | 129,743 |
| 2024-03-08 | 559.00 | 564.50 | 555.50 | 559.50 | 559.50 | 163,170 |
| 2024-03-07 | 541.00 | 559.50 | 541.00 | 557.00 | 557.00 | 141,896 |
| 2024-03-06 | 541.50 | 545.50 | 536.00 | 542.00 | 542.00 | 98,798 |
| 2024-03-05 | 532.50 | 554.00 | 532.00 | 541.00 | 541.00 | 347,148 |
| 2024-03-04 | 529.00 | 538.00 | 527.50 | 532.50 | 532.50 | 140,262 |
| 2024-03-01 | 521.00 | 531.00 | 519.00 | 528.50 | 528.50 | 165,045 |
| 2024-02-29 | 518.00 | 524.50 | 512.50 | 518.00 | 518.00 | 165,715 |
| 2024-02-28 | 509.50 | 519.00 | 505.00 | 516.50 | 516.50 | 130,831 |
| 2024-02-27 | 514.00 | 516.00 | 502.00 | 510.00 | 510.00 | 122,063 |
| 2024-02-26 | 514.00 | 517.00 | 510.50 | 514.00 | 514.00 | 154,330 |
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.