NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 394.60 | 397.20 | 387.60 | 387.80 | 356.06 | 58,977 |
| 2022-12-13 | 394.00 | 398.60 | 386.80 | 393.60 | 361.39 | 142,677 |
| 2022-12-12 | 387.20 | 393.80 | 384.20 | 391.20 | 359.19 | 101,374 |
| 2022-12-09 | 378.80 | 392.20 | 378.00 | 387.60 | 355.88 | 122,005 |
| 2022-12-08 | 383.40 | 383.40 | 373.40 | 378.20 | 347.25 | 72,004 |
| 2022-12-07 | 375.80 | 384.40 | 370.20 | 384.00 | 352.58 | 88,999 |
| 2022-12-06 | 378.00 | 380.20 | 372.20 | 378.80 | 347.80 | 99,921 |
| 2022-12-05 | 380.00 | 383.00 | 378.00 | 380.20 | 349.09 | 62,479 |
| 2022-12-02 | 382.00 | 383.80 | 375.40 | 380.60 | 349.45 | 172,913 |
| 2022-12-01 | 384.00 | 393.80 | 382.20 | 384.60 | 353.13 | 168,976 |
| 2022-11-30 | 384.20 | 386.80 | 376.80 | 378.00 | 347.07 | 99,934 |
| 2022-11-29 | 384.60 | 386.60 | 380.40 | 383.00 | 351.66 | 45,116 |
| 2022-11-28 | 384.60 | 388.20 | 384.00 | 386.60 | 354.96 | 35,237 |
| 2022-11-25 | 384.00 | 388.20 | 382.80 | 388.20 | 356.43 | 35,730 |
| 2022-11-24 | 389.80 | 389.80 | 381.60 | 386.00 | 354.41 | 156,870 |
| 2022-11-23 | 390.60 | 397.00 | 386.20 | 390.00 | 358.08 | 116,324 |
| 2022-11-22 | 384.00 | 391.80 | 383.00 | 390.00 | 358.08 | 93,308 |
| 2022-11-21 | 375.60 | 383.80 | 372.20 | 382.60 | 351.29 | 61,907 |
| 2022-11-18 | 369.60 | 382.80 | 369.60 | 375.60 | 344.86 | 84,781 |
| 2022-11-17 | 373.40 | 377.60 | 364.20 | 369.40 | 339.17 | 170,217 |
| 2022-11-16 | 382.00 | 389.00 | 366.20 | 373.40 | 342.84 | 202,335 |
| 2022-11-15 | 377.80 | 386.00 | 375.00 | 383.00 | 351.66 | 102,689 |
| 2022-11-14 | 396.80 | 397.80 | 378.80 | 380.00 | 348.90 | 147,421 |
| 2022-11-11 | 400.00 | 412.00 | 388.40 | 395.80 | 363.41 | 209,939 |
| 2022-11-10 | 387.00 | 397.80 | 381.40 | 395.60 | 363.23 | 110,761 |
| 2022-11-09 | 383.20 | 391.40 | 382.20 | 388.60 | 356.80 | 84,122 |
| 2022-11-08 | 375.40 | 383.40 | 373.20 | 383.00 | 351.66 | 91,323 |
| 2022-11-07 | 371.40 | 379.60 | 369.80 | 374.60 | 343.94 | 68,525 |
| 2022-11-04 | 370.80 | 376.20 | 369.60 | 371.20 | 340.82 | 79,697 |
| 2022-11-03 | 363.40 | 367.00 | 358.20 | 364.60 | 334.76 | 168,262 |
| 2022-11-02 | 379.00 | 379.00 | 362.40 | 366.60 | 336.60 | 127,256 |
| 2022-11-01 | 381.80 | 384.40 | 373.60 | 376.60 | 345.78 | 64,839 |
| 2022-10-31 | 381.60 | 381.60 | 374.40 | 376.40 | 345.60 | 87,653 |
| 2022-10-28 | 374.80 | 383.80 | 370.40 | 381.40 | 350.19 | 105,320 |
| 2022-10-27 | 396.00 | 397.80 | 374.20 | 378.40 | 347.43 | 158,446 |
| 2022-10-26 | 399.60 | 408.60 | 394.00 | 394.60 | 362.31 | 117,825 |
| 2022-10-25 | 389.60 | 401.20 | 389.60 | 399.80 | 367.08 | 133,813 |
| 2022-10-24 | 384.00 | 390.20 | 382.00 | 386.20 | 354.60 | 113,267 |
| 2022-10-21 | 384.00 | 384.00 | 375.20 | 381.80 | 350.56 | 52,813 |
| 2022-10-20 | 391.60 | 391.60 | 378.20 | 386.40 | 354.78 | 47,995 |
| 2022-10-19 | 393.20 | 399.00 | 388.80 | 389.60 | 357.72 | 110,908 |
| 2022-10-18 | 391.80 | 395.00 | 385.60 | 392.00 | 359.92 | 115,297 |
| 2022-10-17 | 377.20 | 390.80 | 375.80 | 386.80 | 355.15 | 94,240 |
| 2022-10-14 | 376.00 | 389.00 | 375.60 | 379.00 | 347.98 | 150,133 |
| 2022-10-13 | 361.40 | 369.40 | 355.00 | 369.40 | 339.17 | 150,367 |
| 2022-10-12 | 374.20 | 378.80 | 361.80 | 363.00 | 333.29 | 78,140 |
| 2022-10-11 | 366.40 | 380.80 | 365.00 | 374.40 | 343.76 | 118,225 |
| 2022-10-10 | 377.60 | 380.60 | 361.20 | 368.00 | 337.88 | 114,860 |
| 2022-10-07 | 392.00 | 399.20 | 381.40 | 382.80 | 351.47 | 203,952 |
| 2022-10-06 | 385.20 | 399.80 | 383.40 | 393.00 | 360.84 | 214,331 |
| 2022-10-05 | 390.00 | 393.80 | 376.20 | 378.00 | 347.07 | 102,022 |
| 2022-10-04 | 370.00 | 392.60 | 370.00 | 388.40 | 356.62 | 160,322 |
| 2022-10-03 | 360.20 | 363.80 | 348.20 | 361.20 | 331.64 | 126,771 |
| 2022-09-30 | 355.20 | 363.80 | 354.80 | 360.80 | 331.27 | 88,995 |
| 2022-09-29 | 360.20 | 362.60 | 350.00 | 354.60 | 325.58 | 87,057 |
| 2022-09-28 | 367.20 | 367.20 | 348.80 | 361.00 | 331.46 | 124,173 |
| 2022-09-27 | 374.00 | 378.20 | 365.80 | 369.60 | 339.35 | 68,741 |
| 2022-09-26 | 359.60 | 373.60 | 353.40 | 371.60 | 341.19 | 83,776 |
| 2022-09-23 | 371.60 | 372.40 | 360.00 | 365.00 | 335.13 | 119,947 |
| 2022-09-22 | 373.40 | 391.20 | 364.60 | 371.80 | 341.37 | 176,767 |
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.