NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 373.40 | 391.20 | 364.60 | 371.80 | 341.37 | 176,767 |
| 2022-09-21 | 378.00 | 395.00 | 378.00 | 393.80 | 361.57 | 83,795 |
| 2022-09-20 | 379.00 | 390.40 | 379.00 | 385.40 | 353.86 | 76,615 |
| 2022-09-19 | 396.40 | 397.60 | 369.20 | 379.80 | 348.72 | 131,760 |
| 2022-09-16 | 400.60 | 400.60 | 390.00 | 396.80 | 364.33 | 183,428 |
| 2022-09-15 | 401.00 | 409.60 | 400.00 | 402.00 | 369.10 | 206,357 |
| 2022-09-14 | 393.00 | 403.60 | 389.80 | 402.20 | 369.29 | 99,192 |
| 2022-09-13 | 410.00 | 413.40 | 390.80 | 392.20 | 360.10 | 130,819 |
| 2022-09-12 | 393.40 | 404.40 | 392.40 | 402.60 | 369.65 | 110,009 |
| 2022-09-09 | 385.00 | 392.60 | 382.40 | 392.60 | 360.47 | 77,041 |
| 2022-09-08 | 384.00 | 385.00 | 371.80 | 383.60 | 352.21 | 123,944 |
| 2022-09-07 | 376.20 | 385.00 | 376.00 | 381.40 | 350.19 | 112,773 |
| 2022-09-06 | 376.60 | 382.00 | 369.60 | 380.80 | 349.64 | 175,091 |
| 2022-09-05 | 368.00 | 378.40 | 368.00 | 376.80 | 345.96 | 94,546 |
| 2022-09-02 | 370.80 | 378.80 | 366.40 | 377.20 | 346.33 | 100,619 |
| 2022-09-01 | 372.40 | 373.00 | 360.60 | 363.60 | 333.84 | 97,537 |
| 2022-08-31 | 381.40 | 381.80 | 374.20 | 378.80 | 347.80 | 78,907 |
| 2022-08-30 | 370.00 | 382.60 | 370.00 | 375.60 | 344.86 | 113,827 |
| 2022-08-29 | 373.80 | 375.60 | 365.60 | 368.00 | 337.88 | 97,638 |
| 2022-08-26 | 386.60 | 394.60 | 380.60 | 382.60 | 351.29 | 108,507 |
| 2022-08-25 | 386.60 | 387.20 | 381.40 | 385.00 | 353.49 | 77,719 |
| 2022-08-24 | 381.40 | 385.00 | 374.20 | 383.80 | 352.39 | 77,151 |
| 2022-08-23 | 379.20 | 393.60 | 378.00 | 384.40 | 352.94 | 112,689 |
| 2022-08-22 | 383.00 | 389.60 | 377.40 | 381.40 | 350.19 | 118,388 |
| 2022-08-19 | 376.80 | 388.80 | 376.80 | 384.60 | 353.13 | 126,339 |
| 2022-08-18 | 365.80 | 377.40 | 365.80 | 375.80 | 345.05 | 119,629 |
| 2022-08-17 | 379.40 | 379.40 | 360.00 | 365.00 | 335.13 | 291,992 |
| 2022-08-16 | 386.80 | 389.60 | 382.00 | 387.00 | 355.33 | 95,506 |
| 2022-08-15 | 380.80 | 385.80 | 380.60 | 383.40 | 352.02 | 53,701 |
| 2022-08-12 | 391.80 | 393.00 | 375.00 | 379.20 | 348.17 | 134,760 |
| 2022-08-11 | 388.00 | 393.20 | 385.60 | 389.80 | 357.90 | 90,100 |
| 2022-08-10 | 371.00 | 386.60 | 367.20 | 386.60 | 354.96 | 127,144 |
| 2022-08-09 | 382.40 | 386.80 | 366.40 | 372.00 | 341.56 | 143,143 |
| 2022-08-08 | 388.40 | 391.00 | 382.00 | 383.80 | 352.39 | 64,553 |
| 2022-08-05 | 388.20 | 390.40 | 379.20 | 386.20 | 354.60 | 137,923 |
| 2022-08-04 | 375.20 | 390.20 | 375.00 | 388.00 | 356.25 | 156,622 |
| 2022-08-03 | 372.40 | 378.40 | 370.40 | 371.80 | 341.37 | 78,140 |
| 2022-08-02 | 373.80 | 377.60 | 366.40 | 372.20 | 341.74 | 89,028 |
| 2022-08-01 | 373.60 | 376.40 | 369.80 | 376.00 | 345.23 | 80,181 |
| 2022-07-29 | 360.00 | 374.60 | 360.00 | 371.40 | 341.01 | 400,136 |
| 2022-07-28 | 352.40 | 358.20 | 350.60 | 358.00 | 328.70 | 135,390 |
| 2022-07-27 | 340.40 | 353.20 | 340.20 | 350.60 | 321.91 | 173,928 |
| 2022-07-26 | 338.80 | 339.00 | 331.60 | 337.20 | 309.61 | 49,930 |
| 2022-07-25 | 339.40 | 342.40 | 334.60 | 338.60 | 310.89 | 63,641 |
| 2022-07-22 | 334.60 | 341.00 | 330.20 | 339.40 | 311.63 | 68,830 |
| 2022-07-21 | 330.00 | 337.00 | 328.20 | 334.60 | 307.22 | 96,552 |
| 2022-07-20 | 326.40 | 331.80 | 324.60 | 330.00 | 302.99 | 99,806 |
| 2022-07-19 | 325.40 | 326.60 | 316.40 | 326.40 | 299.69 | 84,227 |
| 2022-07-18 | 318.40 | 325.40 | 318.40 | 325.40 | 298.77 | 46,468 |
| 2022-07-15 | 317.80 | 317.80 | 309.00 | 316.00 | 290.14 | 96,337 |
| 2022-07-14 | 319.20 | 329.00 | 312.00 | 314.20 | 288.49 | 44,424 |
| 2022-07-13 | 322.20 | 329.40 | 318.00 | 326.40 | 299.69 | 50,117 |
| 2022-07-12 | 321.00 | 327.60 | 318.00 | 326.20 | 299.51 | 35,203 |
| 2022-07-11 | 319.40 | 328.40 | 319.00 | 324.20 | 297.67 | 63,274 |
| 2022-07-08 | 320.00 | 328.40 | 317.00 | 328.40 | 301.53 | 71,930 |
| 2022-07-07 | 314.60 | 322.80 | 312.00 | 322.80 | 296.38 | 112,370 |
| 2022-07-06 | 306.00 | 309.20 | 299.60 | 308.00 | 282.79 | 69,592 |
| 2022-07-05 | 303.40 | 306.40 | 297.00 | 304.40 | 279.49 | 71,610 |
| 2022-07-04 | 301.00 | 306.40 | 297.20 | 303.20 | 278.39 | 79,741 |
| 2022-07-01 | 311.40 | 313.40 | 294.80 | 298.40 | 273.98 | 147,606 |
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.