NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 306.00 | 316.60 | 305.00 | 315.40 | 289.59 | 107,813 |
| 2022-03-28 | 295.20 | 303.80 | 292.60 | 303.80 | 278.94 | 69,352 |
| 2022-03-25 | 298.00 | 301.40 | 294.80 | 298.00 | 273.61 | 92,707 |
| 2022-03-24 | 304.80 | 306.00 | 298.80 | 298.80 | 274.35 | 127,071 |
| 2022-03-23 | 301.80 | 306.80 | 297.40 | 302.80 | 278.02 | 105,225 |
| 2022-03-22 | 299.80 | 301.00 | 295.40 | 300.00 | 275.45 | 84,070 |
| 2022-03-21 | 299.80 | 301.00 | 295.40 | 298.00 | 273.61 | 65,827 |
| 2022-03-18 | 294.80 | 300.20 | 293.40 | 299.60 | 275.08 | 129,076 |
| 2022-03-17 | 291.00 | 294.80 | 289.00 | 292.60 | 268.66 | 106,465 |
| 2022-03-16 | 279.60 | 290.60 | 279.00 | 289.80 | 266.08 | 212,371 |
| 2022-03-15 | 282.00 | 283.20 | 270.00 | 274.00 | 251.58 | 302,997 |
| 2022-03-14 | 282.60 | 287.80 | 279.40 | 280.60 | 257.64 | 154,734 |
| 2022-03-11 | 272.40 | 282.60 | 271.40 | 278.60 | 255.80 | 219,822 |
| 2022-03-10 | 280.00 | 281.80 | 270.40 | 271.00 | 248.82 | 116,799 |
| 2022-03-09 | 278.60 | 280.00 | 268.20 | 278.00 | 255.25 | 143,193 |
| 2022-03-08 | 258.60 | 275.60 | 257.20 | 268.20 | 246.25 | 238,460 |
| 2022-03-07 | 255.20 | 269.60 | 245.80 | 263.60 | 242.03 | 159,344 |
| 2022-03-04 | 263.00 | 263.60 | 258.60 | 261.00 | 239.64 | 178,322 |
| 2022-03-03 | 270.00 | 272.00 | 263.80 | 266.00 | 244.23 | 128,542 |
| 2022-03-02 | 281.00 | 283.40 | 262.60 | 270.00 | 247.90 | 232,492 |
| 2022-03-01 | 280.00 | 286.00 | 275.80 | 282.00 | 258.92 | 186,602 |
| 2022-02-28 | 269.00 | 278.80 | 264.20 | 278.60 | 255.80 | 461,768 |
| 2022-02-25 | 249.80 | 273.20 | 241.40 | 271.40 | 249.19 | 571,499 |
| 2022-02-24 | 218.60 | 260.00 | 215.60 | 247.40 | 227.15 | 436,343 |
| 2022-02-23 | 264.40 | 268.60 | 239.60 | 241.00 | 221.28 | 709,316 |
| 2022-02-22 | 262.00 | 274.80 | 262.00 | 268.20 | 246.25 | 96,152 |
| 2022-02-21 | 277.80 | 279.20 | 266.00 | 271.40 | 249.19 | 77,608 |
| 2022-02-18 | 280.00 | 281.60 | 274.20 | 275.80 | 253.23 | 93,943 |
| 2022-02-17 | 282.00 | 284.80 | 278.00 | 278.40 | 255.62 | 82,828 |
| 2022-02-16 | 276.00 | 282.80 | 276.00 | 282.00 | 258.92 | 81,249 |
| 2022-02-15 | 263.20 | 274.20 | 263.20 | 273.20 | 250.84 | 81,859 |
| 2022-02-14 | 266.20 | 267.60 | 262.00 | 263.20 | 241.66 | 191,437 |
| 2022-02-11 | 269.20 | 278.00 | 268.20 | 274.00 | 251.58 | 46,898 |
| 2022-02-10 | 280.60 | 282.20 | 270.80 | 275.60 | 253.05 | 45,495 |
| 2022-02-09 | 266.80 | 280.00 | 266.80 | 279.40 | 256.54 | 52,547 |
| 2022-02-08 | 272.80 | 275.60 | 263.20 | 264.60 | 242.95 | 113,434 |
| 2022-02-07 | 273.20 | 276.00 | 269.40 | 272.80 | 250.48 | 120,296 |
| 2022-02-04 | 280.40 | 280.40 | 270.00 | 272.00 | 249.74 | 105,989 |
| 2022-02-03 | 286.80 | 288.00 | 274.20 | 276.00 | 253.41 | 128,405 |
| 2022-02-02 | 288.00 | 293.40 | 287.00 | 289.00 | 265.35 | 89,377 |
| 2022-02-01 | 278.60 | 288.00 | 278.60 | 285.80 | 262.41 | 83,499 |
| 2022-01-31 | 271.60 | 278.00 | 271.00 | 277.20 | 254.52 | 56,643 |
| 2022-01-28 | 275.00 | 275.60 | 264.60 | 267.40 | 245.52 | 157,352 |
| 2022-01-27 | 274.60 | 278.60 | 271.40 | 275.00 | 252.50 | 70,143 |
| 2022-01-26 | 271.00 | 280.20 | 270.00 | 277.60 | 254.88 | 97,856 |
| 2022-01-25 | 273.40 | 276.40 | 266.60 | 269.60 | 247.54 | 149,683 |
| 2022-01-24 | 286.00 | 286.40 | 264.80 | 273.00 | 250.66 | 275,443 |
| 2022-01-21 | 297.00 | 297.40 | 284.20 | 288.00 | 264.43 | 263,980 |
| 2022-01-20 | 305.20 | 313.00 | 300.40 | 302.40 | 277.65 | 260,900 |
| 2022-01-19 | 304.40 | 306.80 | 300.00 | 305.00 | 280.04 | 97,831 |
| 2022-01-18 | 304.00 | 307.00 | 298.00 | 306.60 | 281.51 | 161,375 |
| 2022-01-17 | 308.80 | 309.60 | 305.00 | 307.00 | 281.88 | 39,983 |
| 2022-01-14 | 309.40 | 310.60 | 306.00 | 308.80 | 283.53 | 62,926 |
| 2022-01-13 | 307.00 | 315.00 | 306.20 | 311.40 | 285.92 | 100,413 |
| 2022-01-12 | 302.00 | 308.00 | 300.60 | 307.40 | 282.24 | 61,613 |
| 2022-01-11 | 296.40 | 300.80 | 295.40 | 298.00 | 273.61 | 154,177 |
| 2022-01-10 | 310.00 | 312.40 | 294.60 | 294.60 | 270.49 | 126,719 |
| 2022-01-07 | 313.20 | 313.20 | 306.40 | 308.00 | 282.79 | 95,775 |
| 2022-01-06 | 312.20 | 316.80 | 306.80 | 314.80 | 289.04 | 82,702 |
| 2022-01-05 | 320.00 | 326.20 | 318.00 | 320.00 | 293.81 | 276,421 |
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.