NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 369.40 | 371.20 | 359.60 | 360.00 | 360.00 | 89,157 |
| 2023-09-04 | 372.40 | 374.40 | 369.20 | 369.40 | 369.40 | 98,935 |
| 2023-09-01 | 373.00 | 376.60 | 372.00 | 372.40 | 372.40 | 92,099 |
| 2023-08-31 | 379.80 | 380.80 | 369.20 | 373.00 | 373.00 | 195,335 |
| 2023-08-30 | 387.60 | 387.60 | 374.80 | 379.60 | 379.60 | 148,628 |
| 2023-08-29 | 381.40 | 386.40 | 379.40 | 385.80 | 385.80 | 164,965 |
| 2023-08-28 | 371.80 | 380.00 | 371.40 | 380.00 | 380.00 | 143,905 |
| 2023-08-25 | 370.00 | 373.20 | 366.80 | 370.00 | 370.00 | 75,883 |
| 2023-08-24 | 377.40 | 379.80 | 370.80 | 372.00 | 372.00 | 75,705 |
| 2023-08-23 | 370.60 | 375.20 | 368.20 | 375.20 | 375.20 | 407,581 |
| 2023-08-22 | 366.20 | 375.60 | 366.20 | 371.00 | 371.00 | 104,620 |
| 2023-08-21 | 368.40 | 369.80 | 365.00 | 365.00 | 365.00 | 85,688 |
| 2023-08-18 | 365.20 | 368.40 | 361.60 | 368.40 | 368.40 | 98,027 |
| 2023-08-17 | 373.00 | 373.00 | 363.00 | 367.80 | 367.80 | 222,440 |
| 2023-08-16 | 379.60 | 380.60 | 353.00 | 375.00 | 375.00 | 284,439 |
| 2023-08-15 | 391.60 | 392.40 | 368.80 | 381.00 | 381.00 | 257,494 |
| 2023-08-14 | 381.80 | 394.20 | 381.00 | 393.40 | 393.40 | 116,343 |
| 2023-08-11 | 384.60 | 385.60 | 380.20 | 383.80 | 383.80 | 62,191 |
| 2023-08-10 | 392.40 | 393.20 | 381.80 | 386.00 | 386.00 | 70,928 |
| 2023-08-09 | 392.00 | 395.80 | 390.60 | 394.40 | 394.40 | 59,245 |
| 2023-08-08 | 389.60 | 392.60 | 381.60 | 388.60 | 388.60 | 66,715 |
| 2023-08-07 | 384.80 | 391.60 | 381.20 | 390.40 | 390.40 | 76,616 |
| 2023-08-04 | 384.40 | 385.60 | 381.60 | 384.80 | 384.80 | 40,820 |
| 2023-08-03 | 389.20 | 389.20 | 382.00 | 383.20 | 383.20 | 69,384 |
| 2023-08-02 | 384.80 | 393.80 | 380.20 | 389.20 | 389.20 | 81,811 |
| 2023-08-01 | 388.20 | 389.60 | 385.40 | 389.20 | 389.20 | 93,686 |
| 2023-07-31 | 385.00 | 388.20 | 381.20 | 387.80 | 387.80 | 65,787 |
| 2023-07-28 | 391.20 | 391.60 | 383.40 | 384.40 | 384.40 | 55,928 |
| 2023-07-27 | 387.20 | 399.00 | 382.20 | 391.20 | 391.20 | 82,030 |
| 2023-07-26 | 390.20 | 392.60 | 382.80 | 384.00 | 384.00 | 84,463 |
| 2023-07-25 | 391.80 | 391.80 | 386.40 | 389.00 | 389.00 | 62,487 |
| 2023-07-24 | 390.20 | 395.40 | 388.40 | 391.20 | 391.20 | 92,693 |
| 2023-07-21 | 384.00 | 390.20 | 381.40 | 390.20 | 390.20 | 128,792 |
| 2023-07-20 | 381.00 | 386.80 | 379.80 | 383.20 | 383.20 | 99,197 |
| 2023-07-19 | 384.00 | 386.20 | 378.00 | 384.00 | 384.00 | 141,671 |
| 2023-07-18 | 382.00 | 388.00 | 378.20 | 381.40 | 381.40 | 105,119 |
| 2023-07-17 | 386.40 | 386.40 | 381.60 | 383.20 | 383.20 | 69,858 |
| 2023-07-14 | 395.00 | 395.80 | 388.00 | 388.00 | 388.00 | 107,230 |
| 2023-07-13 | 404.80 | 407.20 | 396.80 | 397.20 | 397.20 | 90,176 |
| 2023-07-12 | 402.20 | 402.40 | 394.00 | 402.20 | 402.20 | 129,587 |
| 2023-07-11 | 403.00 | 404.80 | 400.00 | 401.20 | 401.20 | 79,938 |
| 2023-07-10 | 398.80 | 401.20 | 394.80 | 400.20 | 400.20 | 96,283 |
| 2023-07-07 | 397.00 | 402.40 | 392.60 | 401.60 | 401.60 | 101,025 |
| 2023-07-06 | 402.00 | 403.60 | 393.80 | 395.60 | 395.60 | 112,318 |
| 2023-07-05 | 407.40 | 413.80 | 404.80 | 405.20 | 405.20 | 112,145 |
| 2023-07-04 | 408.40 | 410.80 | 406.20 | 410.40 | 410.40 | 50,117 |
| 2023-07-03 | 417.60 | 418.20 | 408.80 | 409.60 | 409.60 | 75,718 |
| 2023-06-30 | 411.00 | 416.00 | 410.20 | 413.80 | 413.80 | 90,095 |
| 2023-06-29 | 411.00 | 411.00 | 406.80 | 409.00 | 409.00 | 101,637 |
| 2023-06-28 | 398.80 | 411.00 | 398.60 | 407.80 | 407.80 | 157,581 |
| 2023-06-27 | 394.00 | 398.80 | 392.80 | 397.40 | 397.40 | 103,900 |
| 2023-06-26 | 394.20 | 394.40 | 385.60 | 393.00 | 393.00 | 120,365 |
| 2023-06-23 | 401.60 | 403.80 | 387.00 | 394.20 | 394.20 | 383,427 |
| 2023-06-22 | 406.40 | 408.80 | 401.00 | 406.00 | 406.00 | 190,037 |
| 2023-06-21 | 409.00 | 418.80 | 407.00 | 412.20 | 412.20 | 223,085 |
| 2023-06-20 | 404.00 | 418.80 | 403.80 | 409.40 | 409.40 | 273,409 |
| 2023-06-19 | 402.80 | 405.00 | 395.40 | 401.40 | 401.40 | 147,504 |
| 2023-06-16 | 407.40 | 410.00 | 404.80 | 404.80 | 404.80 | 565,101 |
| 2023-06-15 | 408.00 | 411.20 | 407.40 | 409.20 | 409.20 | 148,137 |
| 2023-06-14 | 413.60 | 415.20 | 408.40 | 409.40 | 409.40 | 189,602 |
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.