NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 545.00 | 553.00 | 533.00 | 534.50 | 534.50 | 133,141 |
| 2025-08-05 | 570.00 | 574.00 | 540.50 | 540.50 | 540.50 | 171,105 |
| 2025-08-04 | 565.50 | 573.50 | 565.00 | 568.00 | 568.00 | 59,740 |
| 2025-08-01 | 573.00 | 573.00 | 564.50 | 565.50 | 565.50 | 84,127 |
| 2025-07-31 | 577.00 | 591.00 | 577.00 | 578.00 | 578.00 | 121,304 |
| 2025-07-30 | 577.00 | 584.00 | 577.00 | 581.00 | 581.00 | 94,720 |
| 2025-07-29 | 587.00 | 589.00 | 573.50 | 576.50 | 576.50 | 96,759 |
| 2025-07-28 | 595.00 | 604.00 | 583.50 | 586.50 | 586.50 | 94,104 |
| 2025-07-25 | 583.00 | 588.00 | 577.00 | 588.00 | 588.00 | 90,047 |
| 2025-07-24 | 580.00 | 588.00 | 580.00 | 584.00 | 584.00 | 95,889 |
| 2025-07-23 | 565.50 | 579.00 | 564.00 | 575.50 | 575.50 | 80,957 |
| 2025-07-22 | 565.00 | 567.00 | 556.00 | 563.00 | 563.00 | 65,795 |
| 2025-07-21 | 571.00 | 574.50 | 565.00 | 565.00 | 565.00 | 38,627 |
| 2025-07-18 | 572.00 | 579.00 | 567.00 | 571.00 | 571.00 | 160,067 |
| 2025-07-17 | 552.00 | 565.00 | 551.50 | 565.00 | 565.00 | 146,313 |
| 2025-07-16 | 545.50 | 548.50 | 543.00 | 544.00 | 544.00 | 47,710 |
| 2025-07-15 | 544.50 | 555.00 | 543.50 | 547.50 | 547.50 | 127,034 |
| 2025-07-14 | 532.50 | 541.50 | 527.50 | 540.00 | 540.00 | 117,843 |
| 2025-07-11 | 524.00 | 533.50 | 521.50 | 530.50 | 530.50 | 81,108 |
| 2025-07-10 | 528.00 | 530.00 | 523.00 | 524.50 | 524.50 | 55,261 |
| 2025-07-09 | 518.50 | 528.50 | 517.50 | 525.00 | 525.00 | 81,511 |
| 2025-07-08 | 508.00 | 520.50 | 507.50 | 517.00 | 517.00 | 92,649 |
| 2025-07-07 | 502.50 | 507.50 | 501.00 | 506.00 | 506.00 | 41,211 |
| 2025-07-04 | 507.00 | 508.50 | 499.40 | 504.00 | 504.00 | 70,536 |
| 2025-07-03 | 510.00 | 514.00 | 507.00 | 511.00 | 511.00 | 47,041 |
| 2025-07-02 | 504.50 | 513.00 | 501.50 | 510.00 | 510.00 | 77,580 |
| 2025-07-01 | 512.00 | 512.00 | 495.80 | 497.80 | 497.80 | 121,371 |
| 2025-06-30 | 519.00 | 520.00 | 509.50 | 512.50 | 512.50 | 126,222 |
| 2025-06-27 | 510.00 | 518.00 | 506.00 | 517.50 | 517.50 | 87,721 |
| 2025-06-26 | 496.00 | 506.00 | 494.80 | 504.00 | 504.00 | 102,933 |
| 2025-06-25 | 494.80 | 496.40 | 491.00 | 493.40 | 493.40 | 91,635 |
| 2025-06-24 | 485.00 | 495.80 | 483.40 | 494.00 | 494.00 | 147,629 |
| 2025-06-23 | 490.00 | 499.40 | 479.40 | 479.40 | 479.40 | 122,217 |
| 2025-06-20 | 496.40 | 501.50 | 493.40 | 494.80 | 494.80 | 160,341 |
| 2025-06-19 | 488.60 | 494.60 | 484.20 | 494.60 | 494.60 | 146,293 |
| 2025-06-18 | 520.50 | 523.00 | 480.00 | 493.80 | 493.80 | 446,926 |
| 2025-06-17 | 533.00 | 533.00 | 518.00 | 520.50 | 520.50 | 191,642 |
| 2025-06-16 | 532.50 | 539.50 | 532.00 | 537.50 | 537.50 | 73,295 |
| 2025-06-13 | 533.00 | 541.50 | 530.00 | 530.00 | 530.00 | 95,166 |
| 2025-06-12 | 541.00 | 541.00 | 531.50 | 538.00 | 538.00 | 87,216 |
| 2025-06-11 | 541.00 | 548.00 | 536.00 | 542.50 | 542.50 | 123,281 |
| 2025-06-10 | 545.00 | 545.00 | 533.00 | 540.50 | 540.50 | 141,746 |
| 2025-06-06 | 528.00 | 543.50 | 528.00 | 541.00 | 541.00 | 184,356 |
| 2025-06-04 | 525.00 | 529.50 | 521.50 | 525.50 | 525.50 | 183,046 |
| 2025-06-03 | 545.00 | 545.50 | 520.00 | 522.50 | 522.50 | 417,616 |
| 2025-06-02 | 563.50 | 563.50 | 547.50 | 554.00 | 554.00 | 132,951 |
| 2025-05-28 | 564.50 | 572.00 | 557.50 | 562.00 | 562.00 | 239,725 |
| 2025-05-27 | 550.00 | 567.00 | 549.00 | 563.00 | 563.00 | 316,711 |
| 2025-05-26 | 538.00 | 548.00 | 537.50 | 548.00 | 548.00 | 141,066 |
| 2025-05-23 | 523.00 | 541.00 | 520.00 | 531.50 | 531.50 | 261,772 |
| 2025-05-22 | 519.00 | 523.50 | 514.00 | 522.00 | 522.00 | 168,682 |
| 2025-05-21 | 521.00 | 521.50 | 507.00 | 520.50 | 520.50 | 165,363 |
| 2025-05-20 | 517.00 | 527.00 | 512.50 | 519.50 | 519.50 | 191,305 |
| 2025-05-19 | 516.00 | 517.50 | 508.50 | 511.00 | 511.00 | 112,931 |
| 2025-05-16 | 518.50 | 521.50 | 516.00 | 516.50 | 516.50 | 166,845 |
| 2025-05-15 | 521.00 | 521.00 | 515.00 | 516.50 | 516.50 | 91,963 |
| 2025-05-14 | 529.00 | 530.00 | 519.00 | 521.00 | 521.00 | 163,138 |
| 2025-05-13 | 520.00 | 530.00 | 517.00 | 523.50 | 523.50 | 121,510 |
| 2025-05-12 | 519.00 | 534.00 | 513.50 | 515.00 | 515.00 | 260,819 |
| 2025-05-09 | 550.00 | 551.00 | 509.00 | 509.00 | 509.00 | 491,944 |
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.