NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 322.00 | 325.00 | 318.60 | 318.80 | 292.71 | 101,770 |
| 2022-01-03 | 319.00 | 327.00 | 314.00 | 321.20 | 294.91 | 93,442 |
| 2021-12-30 | 315.00 | 316.60 | 311.00 | 315.60 | 289.77 | 149,310 |
| 2021-12-29 | 320.00 | 321.80 | 313.80 | 315.40 | 289.59 | 53,721 |
| 2021-12-28 | 320.00 | 322.60 | 316.80 | 317.60 | 291.61 | 59,973 |
| 2021-12-27 | 318.60 | 322.80 | 318.20 | 319.80 | 293.63 | 29,930 |
| 2021-12-23 | 308.00 | 319.40 | 308.00 | 317.40 | 291.43 | 98,185 |
| 2021-12-22 | 295.00 | 307.60 | 291.80 | 307.60 | 282.43 | 198,375 |
| 2021-12-21 | 294.20 | 297.40 | 290.60 | 293.00 | 269.02 | 67,848 |
| 2021-12-20 | 290.00 | 294.00 | 280.80 | 293.00 | 269.02 | 87,317 |
| 2021-12-17 | 305.20 | 305.20 | 291.00 | 294.00 | 269.94 | 222,597 |
| 2021-12-16 | 299.40 | 306.00 | 299.40 | 305.00 | 280.04 | 93,992 |
| 2021-12-15 | 296.00 | 299.60 | 294.80 | 298.40 | 273.98 | 71,903 |
| 2021-12-14 | 309.20 | 309.20 | 296.20 | 296.20 | 271.96 | 123,790 |
| 2021-12-13 | 303.60 | 309.00 | 303.60 | 304.60 | 279.67 | 67,195 |
| 2021-12-10 | 302.20 | 306.60 | 302.00 | 304.00 | 279.12 | 55,261 |
| 2021-12-09 | 305.80 | 308.00 | 302.80 | 304.80 | 279.86 | 38,646 |
| 2021-12-08 | 306.00 | 310.00 | 305.00 | 305.00 | 280.04 | 67,698 |
| 2021-12-07 | 301.60 | 308.20 | 300.00 | 306.00 | 280.96 | 122,199 |
| 2021-12-06 | 302.40 | 303.20 | 293.40 | 299.40 | 274.90 | 74,195 |
| 2021-12-03 | 304.60 | 305.00 | 300.40 | 302.00 | 277.29 | 81,575 |
| 2021-12-02 | 308.00 | 308.00 | 297.40 | 301.40 | 276.73 | 85,982 |
| 2021-12-01 | 308.40 | 309.60 | 301.60 | 308.00 | 282.79 | 74,041 |
| 2021-11-30 | 301.20 | 308.80 | 296.20 | 305.80 | 280.77 | 186,024 |
| 2021-11-29 | 301.40 | 308.40 | 301.00 | 301.20 | 276.55 | 92,406 |
| 2021-11-26 | 303.00 | 309.80 | 298.40 | 301.00 | 276.37 | 115,343 |
| 2021-11-25 | 306.20 | 314.00 | 306.00 | 311.60 | 286.10 | 102,658 |
| 2021-11-24 | 311.00 | 313.20 | 296.40 | 305.00 | 280.04 | 267,407 |
| 2021-11-23 | 329.20 | 329.20 | 311.80 | 311.80 | 286.28 | 167,214 |
| 2021-11-22 | 328.00 | 331.80 | 321.80 | 329.20 | 302.26 | 205,781 |
| 2021-11-19 | 330.00 | 335.00 | 322.80 | 327.00 | 300.24 | 467,013 |
| 2021-11-18 | 328.40 | 336.60 | 323.60 | 328.60 | 301.71 | 296,867 |
| 2021-11-17 | 328.00 | 340.20 | 317.00 | 326.40 | 299.69 | 317,941 |
| 2021-11-16 | 315.20 | 325.80 | 314.20 | 325.20 | 298.59 | 277,818 |
| 2021-11-15 | 317.80 | 317.80 | 314.40 | 315.20 | 289.41 | 167,764 |
| 2021-11-12 | 315.40 | 318.00 | 315.40 | 316.00 | 290.14 | 73,932 |
| 2021-11-11 | 316.60 | 317.40 | 314.40 | 315.40 | 289.59 | 62,572 |
| 2021-11-10 | 317.80 | 317.80 | 312.80 | 316.60 | 290.69 | 85,786 |
| 2021-11-09 | 316.60 | 321.80 | 314.80 | 317.80 | 291.79 | 163,618 |
| 2021-11-08 | 317.00 | 322.40 | 314.60 | 317.00 | 291.06 | 72,898 |
| 2021-11-05 | 318.00 | 318.00 | 311.60 | 314.00 | 288.30 | 114,314 |
| 2021-11-04 | 319.60 | 324.00 | 316.20 | 318.00 | 291.98 | 117,003 |
| 2021-11-03 | 315.80 | 319.20 | 313.60 | 318.60 | 292.53 | 73,040 |
| 2021-11-02 | 318.00 | 318.00 | 311.80 | 313.00 | 287.39 | 47,569 |
| 2021-11-01 | 312.00 | 319.60 | 312.00 | 316.60 | 290.69 | 133,750 |
| 2021-10-29 | 307.40 | 311.60 | 304.40 | 310.20 | 284.81 | 71,499 |
| 2021-10-28 | 306.20 | 309.40 | 303.00 | 306.40 | 281.33 | 90,837 |
| 2021-10-27 | 309.00 | 310.00 | 303.60 | 304.80 | 279.86 | 47,762 |
| 2021-10-26 | 312.60 | 317.60 | 308.40 | 309.00 | 283.71 | 73,883 |
| 2021-10-25 | 310.80 | 314.40 | 307.60 | 313.20 | 287.57 | 125,620 |
| 2021-10-22 | 310.00 | 313.40 | 307.60 | 310.00 | 284.63 | 68,323 |
| 2021-10-21 | 305.40 | 310.40 | 300.80 | 309.20 | 283.90 | 64,065 |
| 2021-10-20 | 308.00 | 311.80 | 305.00 | 306.20 | 281.14 | 141,341 |
| 2021-10-19 | 305.00 | 312.00 | 302.40 | 305.80 | 280.77 | 239,481 |
| 2021-10-18 | 294.00 | 294.40 | 288.60 | 293.60 | 269.57 | 51,105 |
| 2021-10-15 | 289.40 | 295.00 | 288.00 | 293.20 | 269.21 | 121,344 |
| 2021-10-14 | 274.20 | 290.20 | 274.20 | 286.00 | 262.60 | 257,330 |
← NewerPage 21 of 21 · 1,257 trading days
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.