NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 405.40 | 412.40 | 403.60 | 412.20 | 412.20 | 219,476 |
| 2023-06-12 | 400.00 | 407.80 | 388.00 | 403.00 | 403.00 | 337,820 |
| 2023-06-09 | 428.00 | 431.60 | 425.20 | 431.60 | 396.28 | 82,471 |
| 2023-06-08 | 422.20 | 425.00 | 411.00 | 423.00 | 388.38 | 138,119 |
| 2023-06-07 | 429.60 | 434.60 | 422.60 | 423.80 | 389.12 | 105,133 |
| 2023-06-06 | 429.40 | 434.20 | 421.80 | 429.40 | 394.26 | 132,012 |
| 2023-06-02 | 428.00 | 435.00 | 427.00 | 428.20 | 393.16 | 160,501 |
| 2023-06-01 | 418.60 | 427.60 | 418.00 | 425.20 | 390.40 | 103,520 |
| 2023-05-31 | 416.80 | 423.00 | 414.00 | 417.40 | 383.24 | 260,744 |
| 2023-05-30 | 413.40 | 427.00 | 412.20 | 418.80 | 384.53 | 216,463 |
| 2023-05-26 | 410.00 | 413.80 | 404.60 | 410.40 | 376.81 | 129,227 |
| 2023-05-25 | 398.00 | 418.80 | 397.20 | 410.00 | 376.45 | 387,356 |
| 2023-05-24 | 364.40 | 403.80 | 362.00 | 397.80 | 365.25 | 536,581 |
| 2023-05-23 | 368.20 | 372.00 | 365.80 | 367.40 | 337.33 | 62,209 |
| 2023-05-22 | 373.00 | 373.80 | 360.00 | 368.20 | 338.07 | 156,885 |
| 2023-05-17 | 367.00 | 374.00 | 365.00 | 373.00 | 342.48 | 119,018 |
| 2023-05-16 | 365.40 | 372.00 | 363.40 | 366.00 | 336.05 | 109,714 |
| 2023-05-15 | 364.60 | 368.00 | 362.00 | 365.40 | 335.50 | 96,433 |
| 2023-05-12 | 357.00 | 366.00 | 351.00 | 362.80 | 333.11 | 164,498 |
| 2023-05-11 | 350.20 | 359.60 | 348.80 | 349.00 | 320.44 | 153,749 |
| 2023-05-10 | 348.00 | 357.00 | 336.80 | 348.00 | 319.52 | 255,990 |
| 2023-05-09 | 357.60 | 357.60 | 331.80 | 343.00 | 314.93 | 432,419 |
| 2023-05-08 | 348.00 | 361.80 | 344.40 | 357.60 | 328.34 | 174,413 |
| 2023-05-04 | 335.20 | 340.40 | 331.00 | 338.60 | 310.89 | 76,672 |
| 2023-05-03 | 345.00 | 346.80 | 326.20 | 336.40 | 308.87 | 377,023 |
| 2023-05-02 | 361.00 | 365.40 | 351.00 | 351.60 | 322.83 | 86,520 |
| 2023-05-01 | 358.60 | 364.00 | 358.40 | 360.60 | 331.09 | 71,906 |
| 2023-04-28 | 355.80 | 356.80 | 348.40 | 354.20 | 325.21 | 113,470 |
| 2023-04-27 | 345.00 | 358.40 | 342.60 | 351.20 | 322.46 | 417,507 |
| 2023-04-26 | 337.80 | 340.00 | 332.80 | 335.00 | 307.59 | 98,765 |
| 2023-04-25 | 342.00 | 342.20 | 337.60 | 340.40 | 312.54 | 59,966 |
| 2023-04-24 | 342.80 | 344.80 | 339.80 | 344.00 | 315.85 | 81,993 |
| 2023-04-21 | 338.00 | 341.60 | 336.00 | 341.20 | 313.28 | 55,475 |
| 2023-04-20 | 338.00 | 340.80 | 335.60 | 338.00 | 310.34 | 76,913 |
| 2023-04-19 | 342.00 | 342.60 | 333.00 | 339.00 | 311.26 | 172,847 |
| 2023-04-18 | 343.60 | 345.00 | 340.00 | 342.00 | 314.01 | 232,405 |
| 2023-04-17 | 350.60 | 350.60 | 340.80 | 342.00 | 314.01 | 101,071 |
| 2023-04-14 | 342.60 | 347.80 | 342.00 | 345.60 | 317.32 | 87,655 |
| 2023-04-13 | 338.00 | 345.40 | 338.00 | 341.20 | 313.28 | 132,721 |
| 2023-04-12 | 337.00 | 341.00 | 330.20 | 337.00 | 309.42 | 161,787 |
| 2023-04-11 | 340.60 | 341.20 | 335.20 | 335.80 | 308.32 | 127,625 |
| 2023-04-05 | 348.00 | 348.00 | 335.80 | 336.20 | 308.69 | 115,900 |
| 2023-04-04 | 356.40 | 360.40 | 348.20 | 349.00 | 320.44 | 125,097 |
| 2023-04-03 | 358.40 | 359.20 | 352.20 | 352.80 | 323.93 | 66,990 |
| 2023-03-31 | 352.40 | 358.80 | 347.20 | 357.00 | 327.78 | 158,772 |
| 2023-03-30 | 348.60 | 355.80 | 347.60 | 352.40 | 323.56 | 99,816 |
| 2023-03-29 | 333.40 | 346.40 | 333.40 | 345.60 | 317.32 | 122,687 |
| 2023-03-28 | 337.60 | 337.60 | 327.00 | 332.40 | 305.20 | 151,646 |
| 2023-03-27 | 324.00 | 338.00 | 324.00 | 334.20 | 306.85 | 120,009 |
| 2023-03-24 | 326.80 | 327.00 | 318.40 | 321.00 | 294.73 | 152,206 |
| 2023-03-23 | 332.40 | 332.80 | 327.20 | 329.20 | 302.26 | 138,863 |
| 2023-03-22 | 338.80 | 338.80 | 332.00 | 334.20 | 306.85 | 141,616 |
| 2023-03-21 | 332.60 | 338.20 | 331.60 | 336.60 | 309.05 | 77,522 |
| 2023-03-20 | 330.00 | 332.00 | 319.00 | 329.80 | 302.81 | 144,448 |
| 2023-03-17 | 340.00 | 344.00 | 329.40 | 330.20 | 303.18 | 147,568 |
| 2023-03-16 | 342.00 | 345.00 | 330.00 | 338.20 | 310.52 | 142,978 |
| 2023-03-15 | 358.00 | 358.00 | 339.20 | 340.20 | 312.36 | 132,928 |
| 2023-03-14 | 342.20 | 356.00 | 341.60 | 354.80 | 325.77 | 143,350 |
| 2023-03-13 | 360.00 | 361.20 | 336.20 | 343.80 | 315.67 | 319,706 |
| 2023-03-10 | 355.00 | 368.20 | 352.40 | 358.80 | 329.44 | 194,819 |
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.