NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 830.50 | 833.50 | 813.00 | 822.50 | 822.50 | 73,459 |
| 2026-01-27 | 811.50 | 834.00 | 809.00 | 829.00 | 829.00 | 196,108 |
| 2026-01-26 | 804.00 | 812.00 | 797.00 | 807.00 | 807.00 | 109,984 |
| 2026-01-23 | 778.50 | 808.00 | 775.50 | 804.00 | 804.00 | 111,756 |
| 2026-01-22 | 800.00 | 803.50 | 767.50 | 777.00 | 777.00 | 212,438 |
| 2026-01-21 | 786.50 | 792.50 | 776.50 | 787.50 | 787.50 | 108,671 |
| 2026-01-20 | 788.00 | 802.00 | 776.50 | 801.50 | 801.50 | 102,195 |
| 2026-01-19 | 792.00 | 798.50 | 779.00 | 794.50 | 794.50 | 86,392 |
| 2026-01-16 | 793.00 | 805.00 | 792.50 | 796.50 | 796.50 | 123,183 |
| 2026-01-15 | 804.50 | 805.00 | 785.00 | 793.50 | 793.50 | 143,828 |
| 2026-01-14 | 798.00 | 816.00 | 797.50 | 811.50 | 811.50 | 135,306 |
| 2026-01-13 | 790.50 | 795.50 | 778.50 | 789.00 | 789.00 | 145,299 |
| 2026-01-12 | 813.00 | 814.00 | 780.00 | 790.50 | 790.50 | 148,492 |
| 2026-01-09 | 800.50 | 815.00 | 800.50 | 813.00 | 813.00 | 111,989 |
| 2026-01-08 | 831.00 | 831.00 | 798.00 | 800.00 | 800.00 | 150,681 |
| 2026-01-07 | 817.00 | 843.00 | 816.00 | 831.50 | 831.50 | 109,907 |
| 2026-01-06 | 831.00 | 833.50 | 816.00 | 816.50 | 816.50 | 87,994 |
| 2026-01-05 | 834.00 | 840.00 | 814.00 | 825.50 | 825.50 | 90,496 |
| 2026-01-02 | 798.50 | 824.00 | 798.00 | 824.00 | 824.00 | 87,997 |
| 2025-12-30 | 788.00 | 798.50 | 785.00 | 798.50 | 798.50 | 82,958 |
| 2025-12-29 | 788.00 | 790.50 | 778.50 | 790.00 | 790.00 | 69,305 |
| 2025-12-23 | 782.50 | 790.50 | 772.00 | 789.00 | 789.00 | 78,684 |
| 2025-12-22 | 776.00 | 782.00 | 772.00 | 779.50 | 779.50 | 58,996 |
| 2025-12-19 | 773.00 | 776.00 | 765.50 | 773.00 | 773.00 | 210,356 |
| 2025-12-18 | 760.00 | 773.50 | 759.00 | 773.50 | 773.50 | 73,941 |
| 2025-12-17 | 781.00 | 782.50 | 757.50 | 763.50 | 763.50 | 121,742 |
| 2025-12-16 | 776.00 | 787.00 | 770.00 | 778.50 | 778.50 | 92,419 |
| 2025-12-15 | 795.50 | 795.50 | 782.00 | 785.50 | 785.50 | 119,617 |
| 2025-12-12 | 806.00 | 806.00 | 785.00 | 795.50 | 795.50 | 97,170 |
| 2025-12-11 | 799.50 | 803.00 | 785.50 | 797.50 | 797.50 | 84,020 |
| 2025-12-10 | 787.00 | 806.50 | 782.00 | 789.00 | 789.00 | 121,428 |
| 2025-12-09 | 815.00 | 815.00 | 779.00 | 789.00 | 789.00 | 158,086 |
| 2025-12-08 | 793.00 | 812.00 | 787.00 | 809.50 | 809.50 | 107,939 |
| 2025-12-05 | 788.50 | 795.00 | 785.00 | 789.50 | 789.50 | 100,120 |
| 2025-12-04 | 785.00 | 789.50 | 776.00 | 786.50 | 786.50 | 138,326 |
| 2025-12-03 | 779.00 | 781.50 | 761.00 | 771.50 | 771.50 | 91,671 |
| 2025-12-02 | 765.00 | 779.50 | 761.00 | 779.50 | 779.50 | 77,175 |
| 2025-12-01 | 774.00 | 774.00 | 749.00 | 764.00 | 764.00 | 141,692 |
| 2025-11-28 | 785.00 | 785.00 | 766.00 | 774.00 | 774.00 | 160,187 |
| 2025-11-27 | 785.00 | 788.00 | 773.00 | 785.00 | 785.00 | 76,333 |
| 2025-11-26 | 770.50 | 785.00 | 769.00 | 780.50 | 780.50 | 162,897 |
| 2025-11-25 | 777.00 | 777.00 | 756.50 | 763.00 | 763.00 | 154,045 |
| 2025-11-24 | 775.00 | 785.50 | 772.00 | 778.00 | 778.00 | 199,576 |
| 2025-11-21 | 790.00 | 794.00 | 762.50 | 769.00 | 769.00 | 232,458 |
| 2025-11-20 | 810.50 | 830.50 | 795.00 | 805.00 | 805.00 | 253,514 |
| 2025-11-19 | 745.00 | 842.00 | 745.00 | 833.50 | 833.50 | 678,240 |
| 2025-11-18 | 722.00 | 726.50 | 710.50 | 712.00 | 712.00 | 181,170 |
| 2025-11-17 | 714.00 | 736.00 | 714.00 | 726.00 | 726.00 | 201,732 |
| 2025-11-14 | 709.50 | 717.50 | 705.50 | 716.00 | 716.00 | 95,794 |
| 2025-11-13 | 712.00 | 728.00 | 711.50 | 721.00 | 721.00 | 91,327 |
| 2025-11-12 | 709.50 | 717.00 | 708.00 | 708.00 | 708.00 | 96,211 |
| 2025-11-11 | 705.50 | 712.00 | 702.00 | 704.50 | 704.50 | 82,602 |
| 2025-11-10 | 712.00 | 715.50 | 702.00 | 705.50 | 705.50 | 124,534 |
| 2025-11-07 | 705.00 | 711.50 | 697.50 | 699.50 | 699.50 | 108,758 |
| 2025-11-06 | 717.00 | 720.00 | 704.50 | 705.50 | 705.50 | 93,751 |
| 2025-11-05 | 710.00 | 722.50 | 705.50 | 715.50 | 715.50 | 82,612 |
| 2025-11-04 | 707.00 | 714.00 | 697.00 | 711.50 | 711.50 | 128,843 |
| 2025-11-03 | 727.50 | 730.00 | 714.50 | 718.00 | 718.00 | 88,032 |
| 2025-10-31 | 740.00 | 740.00 | 726.00 | 726.00 | 726.00 | 79,406 |
| 2025-10-30 | 742.00 | 743.00 | 731.00 | 737.00 | 737.00 | 94,373 |
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.