NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 304.80 | 304.80 | 296.60 | 301.60 | 276.92 | 181,137 |
| 2022-06-29 | 305.80 | 310.00 | 300.80 | 308.20 | 282.98 | 94,502 |
| 2022-06-28 | 322.00 | 324.40 | 306.40 | 307.80 | 282.61 | 63,734 |
| 2022-06-27 | 319.60 | 329.80 | 317.60 | 320.80 | 294.55 | 168,236 |
| 2022-06-24 | 320.20 | 324.00 | 310.00 | 315.00 | 289.22 | 118,299 |
| 2022-06-23 | 299.00 | 299.00 | 290.20 | 297.80 | 273.43 | 64,279 |
| 2022-06-22 | 309.00 | 309.00 | 293.40 | 299.60 | 275.08 | 130,909 |
| 2022-06-21 | 307.00 | 313.20 | 305.40 | 310.60 | 285.18 | 76,879 |
| 2022-06-20 | 299.20 | 305.60 | 296.00 | 304.40 | 279.49 | 57,114 |
| 2022-06-17 | 302.60 | 303.60 | 294.00 | 299.20 | 274.72 | 266,096 |
| 2022-06-16 | 314.00 | 314.00 | 300.20 | 304.00 | 279.12 | 75,346 |
| 2022-06-15 | 313.00 | 315.00 | 305.00 | 312.60 | 287.02 | 62,609 |
| 2022-06-14 | 314.20 | 321.80 | 304.60 | 309.20 | 283.90 | 91,903 |
| 2022-06-13 | 330.00 | 332.20 | 313.00 | 313.80 | 288.12 | 156,342 |
| 2022-06-10 | 338.60 | 345.20 | 334.00 | 336.20 | 308.69 | 86,914 |
| 2022-06-09 | 342.60 | 343.80 | 336.80 | 339.80 | 311.99 | 46,819 |
| 2022-06-08 | 343.60 | 346.20 | 338.00 | 342.60 | 314.56 | 72,304 |
| 2022-06-07 | 338.00 | 342.00 | 336.00 | 342.00 | 314.01 | 73,386 |
| 2022-06-03 | 341.20 | 347.00 | 335.40 | 338.00 | 310.34 | 117,391 |
| 2022-06-02 | 341.00 | 345.20 | 330.60 | 336.80 | 309.24 | 100,070 |
| 2022-06-01 | 338.20 | 344.20 | 330.60 | 339.20 | 311.44 | 111,881 |
| 2022-05-31 | 340.00 | 340.20 | 332.80 | 339.80 | 311.99 | 155,863 |
| 2022-05-30 | 339.40 | 345.00 | 333.20 | 341.00 | 313.09 | 141,618 |
| 2022-05-25 | 316.40 | 330.60 | 316.20 | 329.20 | 302.26 | 148,620 |
| 2022-05-24 | 319.00 | 322.20 | 314.20 | 314.80 | 289.04 | 83,306 |
| 2022-05-23 | 322.20 | 330.00 | 317.60 | 324.00 | 297.49 | 80,111 |
| 2022-05-20 | 331.80 | 334.20 | 319.00 | 319.00 | 292.89 | 104,018 |
| 2022-05-19 | 339.00 | 341.00 | 325.40 | 330.40 | 303.36 | 208,442 |
| 2022-05-18 | 313.60 | 341.20 | 311.80 | 341.00 | 313.09 | 387,755 |
| 2022-05-17 | 298.00 | 309.20 | 296.60 | 300.80 | 276.18 | 117,759 |
| 2022-05-16 | 294.00 | 301.80 | 284.00 | 290.20 | 266.45 | 209,812 |
| 2022-05-12 | 294.80 | 294.80 | 284.00 | 290.40 | 266.64 | 186,991 |
| 2022-05-11 | 301.00 | 303.60 | 292.00 | 297.00 | 272.70 | 146,393 |
| 2022-05-10 | 305.60 | 310.20 | 302.00 | 304.80 | 279.86 | 116,625 |
| 2022-05-09 | 324.00 | 324.00 | 304.00 | 304.00 | 279.12 | 119,668 |
| 2022-05-06 | 334.00 | 338.60 | 321.20 | 327.20 | 300.42 | 128,389 |
| 2022-05-05 | 341.00 | 345.80 | 336.40 | 338.60 | 310.89 | 99,535 |
| 2022-05-04 | 334.00 | 339.20 | 330.20 | 336.80 | 309.24 | 66,666 |
| 2022-05-03 | 330.00 | 334.60 | 329.20 | 332.80 | 305.57 | 63,319 |
| 2022-05-02 | 338.00 | 338.00 | 319.00 | 327.80 | 300.97 | 96,922 |
| 2022-04-29 | 331.60 | 347.60 | 329.40 | 339.20 | 311.44 | 243,879 |
| 2022-04-28 | 327.40 | 334.60 | 325.20 | 330.00 | 302.99 | 168,377 |
| 2022-04-27 | 318.00 | 324.60 | 307.20 | 323.20 | 296.75 | 170,303 |
| 2022-04-26 | 325.00 | 326.20 | 316.80 | 317.40 | 291.43 | 65,606 |
| 2022-04-25 | 319.00 | 328.20 | 316.00 | 321.60 | 295.28 | 85,379 |
| 2022-04-22 | 322.00 | 326.40 | 320.40 | 323.40 | 296.93 | 38,653 |
| 2022-04-21 | 325.00 | 331.60 | 322.60 | 327.40 | 300.61 | 82,759 |
| 2022-04-20 | 322.00 | 327.60 | 319.00 | 322.60 | 296.20 | 57,342 |
| 2022-04-19 | 316.00 | 321.20 | 311.60 | 320.40 | 294.18 | 109,192 |
| 2022-04-13 | 315.00 | 317.00 | 308.00 | 309.80 | 284.45 | 108,303 |
| 2022-04-12 | 326.00 | 326.00 | 315.40 | 318.00 | 291.98 | 89,187 |
| 2022-04-11 | 320.20 | 331.20 | 319.40 | 326.40 | 299.69 | 105,718 |
| 2022-04-08 | 323.00 | 323.00 | 317.00 | 320.80 | 294.55 | 86,032 |
| 2022-04-07 | 315.00 | 329.00 | 314.80 | 320.00 | 293.81 | 149,430 |
| 2022-04-06 | 327.00 | 327.40 | 310.40 | 315.00 | 289.22 | 153,860 |
| 2022-04-05 | 321.80 | 336.40 | 321.60 | 327.40 | 300.61 | 300,494 |
| 2022-04-04 | 314.00 | 321.60 | 313.00 | 321.60 | 295.28 | 101,062 |
| 2022-04-01 | 305.40 | 314.00 | 304.80 | 311.00 | 285.55 | 66,058 |
| 2022-03-31 | 316.00 | 319.60 | 304.60 | 305.60 | 280.59 | 69,696 |
| 2022-03-30 | 314.80 | 315.80 | 310.20 | 313.60 | 287.94 | 74,619 |
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.