NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 738.50 | 748.00 | 731.50 | 745.00 | 745.00 | 117,916 |
| 2025-10-28 | 731.50 | 738.50 | 730.00 | 738.50 | 738.50 | 65,270 |
| 2025-10-27 | 749.00 | 752.00 | 726.50 | 731.50 | 731.50 | 175,890 |
| 2025-10-24 | 745.00 | 746.00 | 738.00 | 744.00 | 744.00 | 73,373 |
| 2025-10-23 | 728.50 | 744.50 | 728.00 | 742.50 | 742.50 | 118,696 |
| 2025-10-22 | 737.00 | 743.50 | 724.00 | 724.50 | 724.50 | 110,328 |
| 2025-10-21 | 736.50 | 741.50 | 735.00 | 738.00 | 738.00 | 106,653 |
| 2025-10-20 | 738.50 | 748.50 | 735.00 | 736.50 | 736.50 | 105,531 |
| 2025-10-17 | 746.50 | 747.00 | 732.00 | 733.50 | 733.50 | 130,999 |
| 2025-10-16 | 746.00 | 759.00 | 740.50 | 753.00 | 753.00 | 255,810 |
| 2025-10-15 | 715.00 | 738.50 | 715.00 | 736.50 | 736.50 | 136,539 |
| 2025-10-14 | 712.00 | 719.00 | 704.00 | 711.00 | 711.00 | 175,695 |
| 2025-10-13 | 720.00 | 722.50 | 710.00 | 714.00 | 714.00 | 131,533 |
| 2025-10-10 | 734.50 | 742.00 | 720.50 | 721.00 | 721.00 | 215,084 |
| 2025-10-09 | 721.50 | 734.50 | 719.50 | 734.50 | 734.50 | 177,944 |
| 2025-10-08 | 714.50 | 727.00 | 710.50 | 721.50 | 721.50 | 227,045 |
| 2025-10-07 | 700.00 | 712.50 | 696.50 | 709.00 | 709.00 | 333,940 |
| 2025-10-06 | 654.00 | 674.00 | 652.00 | 673.00 | 673.00 | 257,060 |
| 2025-10-03 | 648.00 | 653.50 | 641.50 | 653.50 | 653.50 | 135,034 |
| 2025-10-02 | 644.50 | 649.50 | 634.00 | 642.00 | 642.00 | 109,145 |
| 2025-10-01 | 617.00 | 641.00 | 617.00 | 639.50 | 639.50 | 99,227 |
| 2025-09-30 | 619.00 | 621.00 | 613.50 | 617.00 | 617.00 | 61,830 |
| 2025-09-29 | 614.00 | 623.00 | 613.00 | 622.50 | 622.50 | 58,855 |
| 2025-09-26 | 619.00 | 622.00 | 609.00 | 612.00 | 612.00 | 72,844 |
| 2025-09-25 | 632.50 | 638.00 | 617.50 | 619.00 | 619.00 | 106,803 |
| 2025-09-24 | 637.50 | 641.00 | 633.50 | 635.50 | 635.50 | 77,950 |
| 2025-09-23 | 637.50 | 645.00 | 637.00 | 638.50 | 638.50 | 86,667 |
| 2025-09-22 | 636.00 | 643.00 | 629.00 | 635.00 | 635.00 | 97,306 |
| 2025-09-19 | 630.00 | 638.00 | 624.50 | 636.00 | 636.00 | 256,297 |
| 2025-09-18 | 623.50 | 632.00 | 620.50 | 628.00 | 628.00 | 126,015 |
| 2025-09-17 | 627.00 | 631.00 | 618.50 | 618.50 | 618.50 | 93,120 |
| 2025-09-16 | 636.00 | 648.50 | 632.00 | 632.00 | 632.00 | 123,402 |
| 2025-09-15 | 630.00 | 639.50 | 627.50 | 637.00 | 637.00 | 146,587 |
| 2025-09-12 | 619.00 | 627.00 | 615.00 | 626.50 | 626.50 | 108,065 |
| 2025-09-11 | 625.50 | 627.00 | 617.00 | 620.50 | 620.50 | 106,485 |
| 2025-09-10 | 618.50 | 628.50 | 593.00 | 627.00 | 627.00 | 304,374 |
| 2025-09-09 | 629.50 | 634.00 | 625.00 | 625.00 | 625.00 | 77,715 |
| 2025-09-08 | 618.50 | 633.50 | 617.00 | 630.50 | 630.50 | 82,650 |
| 2025-09-05 | 604.50 | 628.50 | 604.00 | 616.50 | 616.50 | 149,349 |
| 2025-09-04 | 608.00 | 611.50 | 596.00 | 604.00 | 604.00 | 95,578 |
| 2025-09-03 | 613.00 | 618.50 | 600.00 | 606.50 | 606.50 | 219,100 |
| 2025-09-02 | 612.50 | 619.50 | 608.00 | 611.00 | 611.00 | 71,995 |
| 2025-09-01 | 608.00 | 621.00 | 608.00 | 611.00 | 611.00 | 57,995 |
| 2025-08-29 | 623.50 | 625.50 | 607.50 | 607.50 | 607.50 | 86,884 |
| 2025-08-28 | 605.50 | 630.00 | 605.00 | 626.50 | 626.50 | 201,003 |
| 2025-08-27 | 606.00 | 613.00 | 602.50 | 602.50 | 602.50 | 79,896 |
| 2025-08-26 | 599.00 | 609.50 | 593.00 | 606.00 | 606.00 | 126,409 |
| 2025-08-25 | 611.00 | 611.00 | 599.50 | 599.50 | 599.50 | 59,735 |
| 2025-08-22 | 608.50 | 612.00 | 602.00 | 611.00 | 611.00 | 106,197 |
| 2025-08-21 | 591.00 | 613.00 | 591.00 | 609.50 | 609.50 | 203,063 |
| 2025-08-20 | 592.00 | 593.00 | 584.00 | 590.00 | 590.00 | 138,352 |
| 2025-08-19 | 596.50 | 600.50 | 592.00 | 596.50 | 596.50 | 128,582 |
| 2025-08-18 | 597.00 | 604.50 | 583.50 | 593.50 | 593.50 | 135,588 |
| 2025-08-15 | 600.00 | 610.00 | 578.00 | 595.00 | 595.00 | 399,107 |
| 2025-08-14 | 540.50 | 549.50 | 539.00 | 548.00 | 548.00 | 144,309 |
| 2025-08-13 | 550.50 | 555.50 | 540.00 | 540.00 | 540.00 | 83,871 |
| 2025-08-12 | 549.00 | 554.50 | 545.00 | 547.50 | 547.50 | 47,008 |
| 2025-08-11 | 559.50 | 560.00 | 544.00 | 549.00 | 549.00 | 75,332 |
| 2025-08-08 | 557.00 | 563.50 | 553.50 | 557.50 | 557.50 | 73,486 |
| 2025-08-07 | 536.50 | 559.00 | 536.50 | 554.00 | 554.00 | 121,492 |
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.