NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 890.50 | 898.50 | 884.50 | 889.00 | 889.00 | 73,463 |
| 2026-07-23 | 902.50 | 908.00 | 893.00 | 897.00 | 897.00 | 85,554 |
| 2026-07-22 | 916.50 | 919.00 | 898.50 | 907.50 | 907.50 | 92,503 |
| 2026-07-21 | 923.50 | 923.50 | 914.00 | 916.50 | 916.50 | 110,831 |
| 2026-07-20 | 904.50 | 924.50 | 902.50 | 918.00 | 918.00 | 99,284 |
| 2026-07-17 | 900.00 | 905.50 | 888.50 | 904.50 | 904.50 | 205,374 |
| 2026-07-16 | 930.00 | 933.00 | 903.50 | 912.00 | 912.00 | 132,834 |
| 2026-07-15 | 944.50 | 949.00 | 928.00 | 929.00 | 929.00 | 116,823 |
| 2026-07-14 | 923.00 | 947.00 | 917.00 | 936.50 | 936.50 | 97,849 |
| 2026-07-13 | 935.00 | 935.50 | 920.50 | 926.00 | 926.00 | 129,210 |
| 2026-07-10 | 940.00 | 947.00 | 936.50 | 936.50 | 936.50 | 123,414 |
| 2026-07-09 | 945.00 | 952.00 | 939.50 | 939.50 | 939.50 | 115,559 |
| 2026-07-08 | 937.50 | 946.50 | 920.50 | 930.50 | 930.50 | 126,933 |
| 2026-07-07 | 945.50 | 948.00 | 931.50 | 940.50 | 940.50 | 182,771 |
| 2026-07-06 | 977.00 | 977.00 | 943.50 | 957.00 | 957.00 | 151,629 |
| 2026-07-03 | 993.00 | 994.50 | 971.50 | 981.50 | 981.50 | 90,824 |
| 2026-07-02 | 971.00 | 993.00 | 958.50 | 975.50 | 975.50 | 208,526 |
| 2026-07-01 | 981.50 | 992.00 | 962.00 | 971.00 | 971.00 | 186,196 |
| 2026-06-30 | 975.00 | 998.00 | 974.50 | 976.00 | 976.00 | 181,840 |
| 2026-06-29 | 943.00 | 959.50 | 940.00 | 951.50 | 951.50 | 136,661 |
| 2026-06-26 | 962.50 | 962.50 | 934.50 | 939.00 | 939.00 | 148,592 |
| 2026-06-25 | 988.50 | 994.00 | 973.00 | 975.50 | 975.50 | 159,001 |
| 2026-06-24 | 1,013.00 | 1,013.00 | 974.50 | 989.50 | 989.50 | 115,893 |
| 2026-06-23 | 1,030.00 | 1,033.00 | 1,005.00 | 1,013.00 | 1,013.00 | 147,399 |
| 2026-06-22 | 1,033.00 | 1,063.00 | 1,029.00 | 1,063.00 | 1,063.00 | 158,137 |
| 2026-06-19 | 1,008.00 | 1,033.00 | 1,005.00 | 1,033.00 | 1,033.00 | 218,280 |
| 2026-06-18 | 1,016.00 | 1,026.00 | 998.00 | 1,009.00 | 1,009.00 | 99,149 |
| 2026-06-17 | 1,001.00 | 1,015.00 | 998.00 | 1,014.00 | 1,014.00 | 114,973 |
| 2026-06-16 | 1,012.00 | 1,020.00 | 1,001.00 | 1,003.00 | 1,003.00 | 98,468 |
| 2026-06-15 | 990.00 | 1,003.00 | 989.00 | 990.00 | 990.00 | 110,212 |
| 2026-06-12 | 990.00 | 992.00 | 958.50 | 980.50 | 980.50 | 97,962 |
| 2026-06-11 | 963.50 | 983.00 | 961.50 | 982.00 | 982.00 | 134,798 |
| 2026-06-10 | 990.00 | 990.50 | 951.00 | 964.00 | 964.00 | 121,104 |
| 2026-06-09 | 1,000.00 | 1,019.00 | 988.00 | 995.00 | 995.00 | 120,569 |
| 2026-06-08 | 1,013.00 | 1,028.00 | 984.00 | 1,008.00 | 1,008.00 | 117,943 |
| 2026-06-04 | 1,048.00 | 1,048.00 | 1,010.00 | 1,020.00 | 1,020.00 | 104,221 |
| 2026-06-03 | 1,031.00 | 1,040.00 | 1,014.00 | 1,040.00 | 1,040.00 | 97,521 |
| 2026-06-02 | 1,017.00 | 1,037.00 | 1,007.00 | 1,028.00 | 1,028.00 | 126,680 |
| 2026-06-01 | 1,029.00 | 1,042.00 | 993.00 | 1,006.00 | 1,006.00 | 199,485 |
| 2026-05-29 | 1,057.00 | 1,057.00 | 1,015.00 | 1,025.00 | 1,025.00 | 232,703 |
| 2026-05-28 | 1,060.00 | 1,073.00 | 1,026.00 | 1,057.00 | 1,057.00 | 221,890 |
| 2026-05-27 | 1,118.00 | 1,122.00 | 1,068.00 | 1,075.00 | 1,075.00 | 140,528 |
| 2026-05-26 | 1,133.00 | 1,135.00 | 1,092.00 | 1,110.00 | 1,110.00 | 156,948 |
| 2026-05-22 | 1,113.00 | 1,113.00 | 1,091.00 | 1,112.00 | 1,112.00 | 126,016 |
| 2026-05-21 | 1,080.00 | 1,101.00 | 1,073.00 | 1,098.00 | 1,098.00 | 130,988 |
| 2026-05-20 | 1,032.00 | 1,077.00 | 1,032.00 | 1,077.00 | 1,077.00 | 161,956 |
| 2026-05-19 | 1,036.00 | 1,055.00 | 1,028.00 | 1,034.00 | 1,034.00 | 160,603 |
| 2026-05-18 | 1,064.00 | 1,070.00 | 1,021.00 | 1,046.00 | 1,046.00 | 164,436 |
| 2026-05-13 | 995.00 | 1,070.00 | 993.00 | 1,056.00 | 1,056.00 | 370,992 |
| 2026-05-12 | 992.50 | 992.50 | 974.50 | 984.50 | 984.50 | 169,323 |
| 2026-05-11 | 986.00 | 1,000.00 | 983.00 | 989.00 | 989.00 | 161,463 |
| 2026-05-08 | 972.00 | 994.00 | 971.50 | 984.50 | 984.50 | 134,758 |
| 2026-05-07 | 980.00 | 996.00 | 972.50 | 980.00 | 980.00 | 168,362 |
| 2026-05-06 | 957.50 | 979.50 | 953.00 | 978.50 | 978.50 | 184,677 |
| 2026-05-05 | 951.00 | 954.00 | 933.00 | 946.50 | 946.50 | 135,649 |
| 2026-05-04 | 933.00 | 956.00 | 932.00 | 951.00 | 951.00 | 109,928 |
| 2026-05-01 | 938.50 | 940.50 | 927.00 | 933.00 | 933.00 | 53,409 |
| 2026-04-30 | 889.00 | 939.50 | 882.00 | 938.50 | 938.50 | 178,819 |
| 2026-04-29 | 909.50 | 916.00 | 888.50 | 905.00 | 905.00 | 152,089 |
| 2026-04-28 | 910.00 | 928.00 | 908.00 | 914.00 | 914.00 | 105,011 |
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.