NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 360.80 | 363.40 | 355.20 | 359.80 | 330.36 | 126,657 |
| 2023-03-08 | 364.20 | 364.20 | 356.40 | 361.00 | 331.46 | 153,025 |
| 2023-03-07 | 367.80 | 373.80 | 361.40 | 364.20 | 334.40 | 241,233 |
| 2023-03-06 | 365.00 | 367.00 | 353.00 | 363.60 | 333.84 | 259,024 |
| 2023-03-03 | 352.00 | 364.00 | 350.40 | 359.00 | 329.62 | 485,212 |
| 2023-03-02 | 325.60 | 343.40 | 321.00 | 342.60 | 314.56 | 331,015 |
| 2023-03-01 | 325.60 | 329.40 | 323.80 | 326.80 | 300.06 | 324,517 |
| 2023-02-28 | 333.00 | 333.20 | 324.40 | 326.80 | 300.06 | 432,421 |
| 2023-02-27 | 338.00 | 340.00 | 330.00 | 335.40 | 307.95 | 276,826 |
| 2023-02-24 | 348.20 | 353.60 | 337.20 | 339.00 | 311.26 | 293,958 |
| 2023-02-23 | 366.80 | 369.20 | 346.20 | 348.00 | 319.52 | 645,862 |
| 2023-02-22 | 393.80 | 393.80 | 358.00 | 360.00 | 330.54 | 1,218,425 |
| 2023-02-21 | 418.40 | 420.80 | 411.80 | 417.40 | 383.24 | 64,895 |
| 2023-02-20 | 427.60 | 428.20 | 415.60 | 417.20 | 383.06 | 67,218 |
| 2023-02-17 | 430.60 | 430.60 | 424.60 | 427.60 | 392.61 | 34,950 |
| 2023-02-16 | 434.00 | 437.40 | 430.20 | 432.60 | 397.20 | 53,400 |
| 2023-02-15 | 429.40 | 431.20 | 423.80 | 430.80 | 395.55 | 85,863 |
| 2023-02-14 | 433.20 | 434.00 | 427.00 | 430.20 | 394.99 | 45,077 |
| 2023-02-13 | 425.20 | 432.40 | 423.00 | 432.00 | 396.65 | 36,804 |
| 2023-02-10 | 433.60 | 435.00 | 421.80 | 423.60 | 388.93 | 54,434 |
| 2023-02-09 | 428.60 | 441.20 | 427.80 | 438.00 | 402.16 | 129,061 |
| 2023-02-08 | 426.40 | 434.60 | 425.00 | 426.60 | 391.69 | 89,930 |
| 2023-02-07 | 433.40 | 434.60 | 423.00 | 427.40 | 392.42 | 99,871 |
| 2023-02-06 | 438.60 | 440.00 | 429.20 | 431.00 | 395.73 | 63,696 |
| 2023-02-03 | 436.20 | 437.60 | 428.00 | 437.00 | 401.24 | 72,573 |
| 2023-02-02 | 435.00 | 438.00 | 432.60 | 437.80 | 401.97 | 105,373 |
| 2023-02-01 | 427.60 | 432.00 | 425.80 | 430.60 | 395.36 | 69,546 |
| 2023-01-31 | 427.00 | 427.00 | 416.80 | 425.00 | 390.22 | 57,474 |
| 2023-01-30 | 429.80 | 433.40 | 425.20 | 427.60 | 392.61 | 88,479 |
| 2023-01-27 | 421.00 | 430.20 | 419.60 | 428.40 | 393.34 | 177,991 |
| 2023-01-26 | 419.80 | 422.40 | 415.60 | 421.20 | 386.73 | 45,939 |
| 2023-01-25 | 419.80 | 422.40 | 415.00 | 415.60 | 381.59 | 75,616 |
| 2023-01-24 | 420.60 | 424.80 | 416.60 | 419.80 | 385.45 | 59,810 |
| 2023-01-23 | 416.00 | 420.80 | 415.80 | 420.00 | 385.63 | 38,518 |
| 2023-01-20 | 416.00 | 423.60 | 414.60 | 415.80 | 381.77 | 93,256 |
| 2023-01-19 | 419.40 | 421.80 | 414.20 | 415.80 | 381.77 | 96,374 |
| 2023-01-18 | 415.80 | 422.80 | 410.20 | 419.40 | 385.08 | 181,751 |
| 2023-01-17 | 400.60 | 414.80 | 400.00 | 414.00 | 380.12 | 222,694 |
| 2023-01-16 | 405.00 | 405.00 | 399.00 | 401.20 | 368.37 | 63,868 |
| 2023-01-13 | 399.80 | 406.40 | 398.60 | 402.00 | 369.10 | 147,392 |
| 2023-01-12 | 391.00 | 400.20 | 387.00 | 399.00 | 366.35 | 103,818 |
| 2023-01-11 | 395.60 | 397.00 | 388.40 | 390.60 | 358.64 | 103,384 |
| 2023-01-10 | 390.60 | 395.40 | 388.00 | 394.00 | 361.76 | 102,538 |
| 2023-01-09 | 385.20 | 394.60 | 385.20 | 394.60 | 362.31 | 107,910 |
| 2023-01-06 | 372.60 | 382.00 | 370.00 | 381.40 | 350.19 | 119,688 |
| 2023-01-05 | 384.00 | 384.60 | 369.60 | 373.00 | 342.48 | 159,065 |
| 2023-01-04 | 388.80 | 390.40 | 380.20 | 383.20 | 351.84 | 115,356 |
| 2023-01-03 | 394.00 | 398.00 | 384.60 | 388.40 | 356.62 | 90,822 |
| 2023-01-02 | 394.00 | 398.80 | 392.40 | 394.00 | 361.76 | 75,003 |
| 2022-12-30 | 402.00 | 403.00 | 390.20 | 391.40 | 359.37 | 47,937 |
| 2022-12-29 | 397.00 | 401.60 | 395.60 | 401.60 | 368.74 | 74,568 |
| 2022-12-28 | 401.40 | 403.60 | 396.40 | 397.00 | 364.51 | 44,707 |
| 2022-12-27 | 386.40 | 402.60 | 386.40 | 401.40 | 368.55 | 124,988 |
| 2022-12-23 | 383.80 | 390.60 | 380.60 | 386.40 | 354.78 | 58,524 |
| 2022-12-22 | 390.00 | 393.20 | 383.20 | 383.80 | 352.39 | 53,140 |
| 2022-12-21 | 385.80 | 389.40 | 381.60 | 389.40 | 357.53 | 70,564 |
| 2022-12-20 | 390.00 | 390.00 | 381.40 | 386.00 | 354.41 | 71,731 |
| 2022-12-19 | 387.00 | 394.00 | 383.40 | 393.80 | 361.57 | 83,959 |
| 2022-12-16 | 385.20 | 389.60 | 374.20 | 387.60 | 355.88 | 195,104 |
| 2022-12-15 | 386.00 | 388.00 | 378.60 | 383.20 | 351.84 | 135,280 |
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.