NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 917.00 | 931.00 | 908.50 | 912.50 | 912.50 | 127,249 |
| 2026-04-24 | 925.50 | 933.00 | 902.50 | 902.50 | 902.50 | 134,848 |
| 2026-04-23 | 920.00 | 935.50 | 917.00 | 933.00 | 933.00 | 75,007 |
| 2026-04-22 | 932.00 | 946.50 | 923.50 | 932.50 | 932.50 | 120,776 |
| 2026-04-21 | 915.50 | 926.00 | 913.00 | 920.00 | 920.00 | 88,163 |
| 2026-04-20 | 932.00 | 938.50 | 913.00 | 913.00 | 913.00 | 160,731 |
| 2026-04-17 | 945.00 | 950.50 | 932.00 | 932.00 | 932.00 | 221,208 |
| 2026-04-16 | 944.50 | 960.00 | 935.00 | 946.00 | 946.00 | 168,063 |
| 2026-04-15 | 948.50 | 949.50 | 937.50 | 941.50 | 941.50 | 139,639 |
| 2026-04-14 | 934.50 | 948.50 | 928.00 | 948.50 | 948.50 | 98,376 |
| 2026-04-13 | 925.00 | 931.50 | 919.50 | 924.50 | 924.50 | 74,340 |
| 2026-04-10 | 923.00 | 933.00 | 919.50 | 929.00 | 929.00 | 108,167 |
| 2026-04-09 | 902.00 | 918.50 | 898.50 | 917.00 | 917.00 | 142,048 |
| 2026-04-08 | 905.00 | 924.50 | 889.00 | 907.50 | 907.50 | 241,814 |
| 2026-04-07 | 872.00 | 886.00 | 865.00 | 867.00 | 867.00 | 179,748 |
| 2026-04-01 | 864.50 | 876.00 | 853.00 | 866.50 | 866.50 | 219,851 |
| 2026-03-31 | 810.50 | 838.00 | 808.00 | 831.50 | 831.50 | 151,630 |
| 2026-03-30 | 795.00 | 823.50 | 794.50 | 812.00 | 812.00 | 147,866 |
| 2026-03-27 | 807.00 | 814.00 | 789.00 | 800.00 | 800.00 | 168,649 |
| 2026-03-26 | 795.00 | 802.00 | 784.00 | 801.00 | 801.00 | 121,202 |
| 2026-03-25 | 784.00 | 813.00 | 779.50 | 804.50 | 804.50 | 141,835 |
| 2026-03-24 | 779.00 | 781.50 | 767.50 | 767.50 | 767.50 | 150,632 |
| 2026-03-23 | 757.00 | 796.00 | 746.00 | 780.00 | 780.00 | 252,989 |
| 2026-03-20 | 785.50 | 795.50 | 766.50 | 771.50 | 771.50 | 201,768 |
| 2026-03-19 | 798.50 | 798.50 | 778.00 | 782.00 | 782.00 | 156,966 |
| 2026-03-18 | 799.50 | 823.00 | 799.00 | 810.00 | 810.00 | 166,910 |
| 2026-03-17 | 791.00 | 806.50 | 771.50 | 800.00 | 800.00 | 142,118 |
| 2026-03-16 | 787.00 | 808.00 | 783.50 | 795.00 | 795.00 | 124,305 |
| 2026-03-13 | 786.50 | 812.00 | 784.00 | 791.00 | 791.00 | 101,104 |
| 2026-03-12 | 807.50 | 816.00 | 787.00 | 794.00 | 794.00 | 159,690 |
| 2026-03-11 | 826.50 | 834.00 | 802.50 | 806.00 | 806.00 | 179,640 |
| 2026-03-10 | 833.50 | 846.50 | 827.00 | 833.50 | 833.50 | 157,228 |
| 2026-03-09 | 795.00 | 812.50 | 781.00 | 807.00 | 807.00 | 117,327 |
| 2026-03-06 | 824.00 | 825.50 | 804.50 | 810.50 | 810.50 | 194,936 |
| 2026-03-05 | 810.00 | 830.00 | 806.00 | 823.50 | 823.50 | 186,234 |
| 2026-03-04 | 775.00 | 809.00 | 775.00 | 807.00 | 807.00 | 153,164 |
| 2026-03-03 | 797.50 | 797.50 | 766.00 | 769.00 | 769.00 | 198,252 |
| 2026-03-02 | 810.00 | 819.00 | 788.00 | 803.00 | 803.00 | 214,832 |
| 2026-02-27 | 811.00 | 834.50 | 810.50 | 819.50 | 819.50 | 235,268 |
| 2026-02-26 | 809.50 | 843.50 | 790.00 | 811.50 | 811.50 | 182,126 |
| 2026-02-25 | 739.00 | 826.00 | 730.00 | 814.00 | 814.00 | 503,623 |
| 2026-02-24 | 794.00 | 795.00 | 770.50 | 776.00 | 776.00 | 197,115 |
| 2026-02-23 | 804.50 | 804.50 | 790.50 | 792.00 | 792.00 | 104,931 |
| 2026-02-20 | 797.00 | 809.50 | 783.00 | 805.00 | 805.00 | 170,328 |
| 2026-02-19 | 818.50 | 820.50 | 792.00 | 796.50 | 796.50 | 180,651 |
| 2026-02-18 | 816.50 | 823.50 | 810.50 | 823.50 | 823.50 | 110,153 |
| 2026-02-17 | 802.00 | 818.00 | 785.00 | 808.50 | 808.50 | 168,140 |
| 2026-02-16 | 815.50 | 818.00 | 788.50 | 803.00 | 803.00 | 130,632 |
| 2026-02-13 | 834.50 | 834.50 | 794.00 | 815.50 | 815.50 | 349,355 |
| 2026-02-12 | 851.00 | 852.50 | 839.50 | 841.00 | 841.00 | 119,753 |
| 2026-02-11 | 830.50 | 852.50 | 819.00 | 842.00 | 842.00 | 141,152 |
| 2026-02-10 | 830.00 | 831.00 | 818.00 | 830.00 | 830.00 | 112,308 |
| 2026-02-09 | 829.00 | 832.50 | 804.50 | 829.50 | 829.50 | 190,266 |
| 2026-02-06 | 791.00 | 826.00 | 790.00 | 824.50 | 824.50 | 122,861 |
| 2026-02-05 | 806.50 | 816.50 | 785.00 | 801.50 | 801.50 | 132,448 |
| 2026-02-04 | 835.00 | 835.50 | 809.00 | 813.00 | 813.00 | 135,603 |
| 2026-02-03 | 829.50 | 841.00 | 823.50 | 841.00 | 841.00 | 123,446 |
| 2026-02-02 | 816.00 | 821.50 | 800.00 | 820.50 | 820.50 | 141,674 |
| 2026-01-30 | 812.50 | 827.50 | 807.00 | 826.00 | 826.00 | 140,186 |
| 2026-01-29 | 826.00 | 844.00 | 813.00 | 814.00 | 814.00 | 144,892 |
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.