NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 392.60 | 398.80 | 391.20 | 395.80 | 395.80 | 137,859 |
| 2023-11-27 | 390.40 | 396.80 | 390.20 | 392.60 | 392.60 | 89,077 |
| 2023-11-24 | 383.60 | 393.00 | 383.60 | 390.60 | 390.60 | 165,673 |
| 2023-11-23 | 395.60 | 396.40 | 382.20 | 383.60 | 383.60 | 136,549 |
| 2023-11-22 | 396.00 | 402.00 | 392.60 | 396.20 | 396.20 | 122,600 |
| 2023-11-21 | 401.20 | 402.00 | 394.40 | 396.80 | 396.80 | 104,172 |
| 2023-11-20 | 394.60 | 401.60 | 393.20 | 400.20 | 400.20 | 132,361 |
| 2023-11-17 | 392.20 | 396.20 | 391.20 | 393.40 | 393.40 | 85,770 |
| 2023-11-16 | 388.60 | 399.00 | 385.60 | 392.20 | 392.20 | 248,099 |
| 2023-11-15 | 383.00 | 390.80 | 381.60 | 388.60 | 388.60 | 129,555 |
| 2023-11-14 | 370.60 | 382.40 | 365.00 | 382.20 | 382.20 | 153,784 |
| 2023-11-13 | 376.80 | 378.60 | 364.40 | 370.60 | 370.60 | 147,623 |
| 2023-11-10 | 373.00 | 378.40 | 372.60 | 376.80 | 376.80 | 214,840 |
| 2023-11-09 | 368.00 | 387.80 | 365.00 | 373.00 | 373.00 | 359,821 |
| 2023-11-08 | 354.80 | 366.40 | 348.00 | 360.60 | 360.60 | 202,543 |
| 2023-11-07 | 355.00 | 360.60 | 348.40 | 351.20 | 351.20 | 108,467 |
| 2023-11-06 | 356.60 | 363.20 | 355.80 | 356.80 | 356.80 | 172,159 |
| 2023-11-03 | 357.60 | 361.00 | 351.20 | 356.60 | 356.60 | 80,486 |
| 2023-11-02 | 350.00 | 358.00 | 347.00 | 356.40 | 356.40 | 79,620 |
| 2023-11-01 | 355.00 | 355.20 | 340.60 | 347.80 | 347.80 | 143,558 |
| 2023-10-31 | 345.20 | 360.20 | 345.20 | 354.00 | 354.00 | 175,682 |
| 2023-10-30 | 338.00 | 344.20 | 334.40 | 337.60 | 337.60 | 67,150 |
| 2023-10-27 | 338.00 | 341.00 | 334.20 | 336.00 | 336.00 | 78,573 |
| 2023-10-26 | 328.20 | 338.40 | 326.20 | 338.00 | 338.00 | 124,828 |
| 2023-10-25 | 338.40 | 338.40 | 325.60 | 330.20 | 330.20 | 148,780 |
| 2023-10-24 | 333.00 | 341.60 | 332.00 | 341.40 | 341.40 | 74,684 |
| 2023-10-23 | 339.00 | 341.00 | 329.00 | 332.80 | 332.80 | 78,292 |
| 2023-10-20 | 341.20 | 341.40 | 335.00 | 339.40 | 339.40 | 119,730 |
| 2023-10-19 | 342.00 | 346.00 | 340.40 | 344.00 | 344.00 | 58,885 |
| 2023-10-18 | 350.80 | 350.80 | 344.40 | 345.00 | 345.00 | 92,711 |
| 2023-10-17 | 349.20 | 353.20 | 346.60 | 350.80 | 350.80 | 67,877 |
| 2023-10-16 | 353.80 | 353.80 | 344.40 | 350.60 | 350.60 | 124,624 |
| 2023-10-13 | 367.40 | 367.80 | 353.60 | 354.20 | 354.20 | 224,811 |
| 2023-10-12 | 366.00 | 370.60 | 365.00 | 368.80 | 368.80 | 98,295 |
| 2023-10-11 | 357.80 | 366.40 | 356.40 | 364.00 | 364.00 | 111,338 |
| 2023-10-10 | 353.00 | 357.00 | 352.40 | 356.80 | 356.80 | 259,714 |
| 2023-10-09 | 357.20 | 360.40 | 350.00 | 351.00 | 351.00 | 73,455 |
| 2023-10-06 | 359.20 | 360.40 | 351.60 | 357.20 | 357.20 | 174,330 |
| 2023-10-05 | 352.00 | 362.40 | 351.60 | 358.80 | 358.80 | 152,521 |
| 2023-10-04 | 350.20 | 351.80 | 341.80 | 346.20 | 346.20 | 203,012 |
| 2023-10-03 | 365.40 | 365.80 | 350.40 | 352.00 | 352.00 | 169,632 |
| 2023-10-02 | 370.60 | 376.20 | 363.80 | 364.80 | 364.80 | 113,257 |
| 2023-09-29 | 349.00 | 377.20 | 349.00 | 369.00 | 369.00 | 366,624 |
| 2023-09-28 | 348.00 | 348.00 | 344.20 | 347.40 | 347.40 | 44,746 |
| 2023-09-27 | 345.00 | 349.20 | 343.00 | 345.20 | 345.20 | 95,035 |
| 2023-09-26 | 348.40 | 350.60 | 343.40 | 344.20 | 344.20 | 81,714 |
| 2023-09-25 | 351.60 | 353.20 | 346.20 | 349.80 | 349.80 | 71,762 |
| 2023-09-22 | 358.40 | 359.60 | 350.40 | 352.80 | 352.80 | 105,901 |
| 2023-09-21 | 370.20 | 371.00 | 356.80 | 357.60 | 357.60 | 112,821 |
| 2023-09-20 | 372.60 | 380.80 | 372.20 | 373.60 | 373.60 | 85,361 |
| 2023-09-19 | 371.20 | 373.40 | 369.20 | 371.20 | 371.20 | 43,767 |
| 2023-09-18 | 367.00 | 374.80 | 365.60 | 371.80 | 371.80 | 131,924 |
| 2023-09-15 | 363.20 | 372.00 | 363.20 | 367.60 | 367.60 | 149,289 |
| 2023-09-14 | 348.80 | 363.80 | 348.40 | 362.60 | 362.60 | 131,573 |
| 2023-09-13 | 354.00 | 354.00 | 348.00 | 348.80 | 348.80 | 85,300 |
| 2023-09-12 | 354.20 | 356.80 | 350.80 | 355.20 | 355.20 | 101,574 |
| 2023-09-11 | 355.00 | 355.00 | 351.00 | 354.40 | 354.40 | 81,510 |
| 2023-09-08 | 350.00 | 356.80 | 347.80 | 355.60 | 355.60 | 138,574 |
| 2023-09-07 | 360.00 | 360.00 | 348.20 | 349.40 | 349.40 | 179,710 |
| 2023-09-06 | 356.80 | 362.00 | 354.40 | 360.00 | 360.00 | 174,825 |
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.