NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 511.00 | 514.50 | 501.50 | 513.50 | 513.50 | 164,491 |
| 2024-02-22 | 530.00 | 530.00 | 505.50 | 511.00 | 511.00 | 517,106 |
| 2024-02-21 | 500.00 | 535.00 | 500.00 | 523.00 | 523.00 | 671,050 |
| 2024-02-20 | 487.20 | 492.20 | 485.20 | 491.60 | 491.60 | 112,863 |
| 2024-02-19 | 490.80 | 491.60 | 483.60 | 487.60 | 487.60 | 78,156 |
| 2024-02-16 | 490.00 | 492.60 | 483.80 | 492.60 | 492.60 | 109,604 |
| 2024-02-15 | 482.60 | 499.60 | 482.60 | 486.00 | 486.00 | 232,195 |
| 2024-02-14 | 483.00 | 485.40 | 476.20 | 479.00 | 479.00 | 102,802 |
| 2024-02-13 | 490.00 | 491.00 | 478.80 | 483.00 | 483.00 | 149,378 |
| 2024-02-12 | 500.00 | 500.50 | 489.00 | 490.80 | 490.80 | 138,827 |
| 2024-02-09 | 490.00 | 497.40 | 485.20 | 495.80 | 495.80 | 118,079 |
| 2024-02-08 | 493.60 | 496.00 | 488.60 | 489.60 | 489.60 | 82,874 |
| 2024-02-07 | 485.80 | 490.80 | 480.60 | 490.60 | 490.60 | 158,156 |
| 2024-02-06 | 478.00 | 487.40 | 477.40 | 485.80 | 485.80 | 123,366 |
| 2024-02-05 | 478.00 | 479.80 | 471.00 | 472.80 | 472.80 | 164,399 |
| 2024-02-02 | 485.00 | 487.60 | 472.80 | 475.60 | 475.60 | 164,747 |
| 2024-02-01 | 481.20 | 483.60 | 474.20 | 483.20 | 483.20 | 111,271 |
| 2024-01-31 | 481.20 | 484.80 | 478.00 | 482.00 | 482.00 | 172,356 |
| 2024-01-30 | 484.20 | 486.40 | 477.60 | 479.80 | 479.80 | 117,626 |
| 2024-01-29 | 483.80 | 485.60 | 477.60 | 480.60 | 480.60 | 130,976 |
| 2024-01-26 | 485.00 | 486.40 | 477.00 | 482.20 | 482.20 | 98,342 |
| 2024-01-25 | 480.40 | 486.40 | 479.40 | 486.40 | 486.40 | 121,984 |
| 2024-01-24 | 478.00 | 484.60 | 475.60 | 479.40 | 479.40 | 131,128 |
| 2024-01-23 | 476.40 | 477.80 | 468.40 | 471.80 | 471.80 | 107,525 |
| 2024-01-22 | 473.20 | 479.20 | 473.20 | 475.00 | 475.00 | 112,214 |
| 2024-01-19 | 479.00 | 480.40 | 469.20 | 471.00 | 471.00 | 113,457 |
| 2024-01-18 | 466.00 | 478.60 | 464.40 | 476.80 | 476.80 | 168,732 |
| 2024-01-17 | 467.00 | 469.60 | 461.60 | 464.80 | 464.80 | 137,526 |
| 2024-01-16 | 474.40 | 475.80 | 467.60 | 472.80 | 472.80 | 139,336 |
| 2024-01-15 | 480.00 | 483.60 | 474.20 | 475.00 | 475.00 | 178,427 |
| 2024-01-12 | 468.60 | 483.00 | 466.40 | 480.00 | 480.00 | 228,271 |
| 2024-01-11 | 467.00 | 473.20 | 463.40 | 465.80 | 465.80 | 190,058 |
| 2024-01-10 | 457.00 | 462.60 | 454.20 | 462.60 | 462.60 | 196,439 |
| 2024-01-09 | 451.60 | 458.60 | 447.80 | 458.00 | 458.00 | 123,711 |
| 2024-01-08 | 445.80 | 451.20 | 441.80 | 451.20 | 451.20 | 122,943 |
| 2024-01-05 | 450.60 | 450.60 | 435.80 | 441.80 | 441.80 | 166,934 |
| 2024-01-04 | 448.00 | 454.40 | 447.40 | 453.60 | 453.60 | 103,936 |
| 2024-01-03 | 461.00 | 461.00 | 443.00 | 448.00 | 448.00 | 194,203 |
| 2024-01-02 | 463.20 | 469.00 | 457.80 | 461.00 | 461.00 | 143,839 |
| 2023-12-29 | 464.60 | 467.00 | 463.40 | 463.80 | 463.80 | 61,188 |
| 2023-12-28 | 463.40 | 466.00 | 462.60 | 464.60 | 464.60 | 55,542 |
| 2023-12-27 | 465.00 | 468.80 | 458.80 | 463.40 | 463.40 | 84,862 |
| 2023-12-22 | 459.80 | 463.80 | 458.60 | 463.80 | 463.80 | 109,676 |
| 2023-12-21 | 457.60 | 461.00 | 454.00 | 460.00 | 460.00 | 95,877 |
| 2023-12-20 | 456.20 | 461.00 | 452.00 | 460.40 | 460.40 | 136,804 |
| 2023-12-19 | 450.00 | 455.20 | 450.00 | 455.00 | 455.00 | 145,139 |
| 2023-12-18 | 454.00 | 457.60 | 448.00 | 449.60 | 449.60 | 134,589 |
| 2023-12-15 | 457.00 | 462.00 | 455.00 | 456.60 | 456.60 | 203,176 |
| 2023-12-14 | 451.20 | 463.00 | 451.20 | 457.00 | 457.00 | 179,208 |
| 2023-12-13 | 443.60 | 447.80 | 441.20 | 444.40 | 444.40 | 95,864 |
| 2023-12-12 | 448.20 | 451.00 | 441.60 | 444.20 | 444.20 | 109,458 |
| 2023-12-11 | 450.00 | 452.60 | 442.60 | 447.80 | 447.80 | 106,470 |
| 2023-12-08 | 443.60 | 451.20 | 438.60 | 451.20 | 451.20 | 218,277 |
| 2023-12-07 | 444.00 | 447.00 | 440.00 | 443.20 | 443.20 | 129,146 |
| 2023-12-06 | 439.00 | 448.00 | 436.60 | 447.80 | 447.80 | 172,288 |
| 2023-12-05 | 433.00 | 440.60 | 430.00 | 439.40 | 439.40 | 222,126 |
| 2023-12-04 | 433.20 | 437.40 | 430.20 | 434.40 | 434.40 | 141,541 |
| 2023-12-01 | 427.20 | 437.20 | 424.00 | 431.40 | 431.40 | 232,668 |
| 2023-11-30 | 415.00 | 426.80 | 411.00 | 424.60 | 424.60 | 288,871 |
| 2023-11-29 | 398.40 | 415.60 | 398.40 | 415.00 | 415.00 | 255,188 |
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.