NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 550.00 | 551.00 | 509.00 | 509.00 | 509.00 | 491,944 |
| 2025-05-08 | 545.00 | 559.00 | 545.00 | 550.50 | 550.50 | 160,313 |
| 2025-05-07 | 544.00 | 545.00 | 537.50 | 541.50 | 541.50 | 80,069 |
| 2025-05-06 | 550.00 | 550.00 | 539.50 | 546.50 | 546.50 | 108,593 |
| 2025-05-05 | 552.00 | 553.50 | 545.00 | 549.00 | 549.00 | 86,203 |
| 2025-05-02 | 545.00 | 555.50 | 539.50 | 549.00 | 549.00 | 166,847 |
| 2025-05-01 | 539.00 | 545.00 | 535.00 | 543.50 | 543.50 | 61,564 |
| 2025-04-30 | 528.00 | 539.00 | 523.50 | 534.50 | 534.50 | 177,897 |
| 2025-04-29 | 524.00 | 530.00 | 518.00 | 524.50 | 524.50 | 127,949 |
| 2025-04-28 | 527.00 | 527.50 | 514.50 | 526.50 | 526.50 | 121,694 |
| 2025-04-25 | 520.00 | 526.50 | 515.50 | 525.50 | 525.50 | 113,869 |
| 2025-04-24 | 514.50 | 519.50 | 507.50 | 516.00 | 516.00 | 99,007 |
| 2025-04-23 | 506.00 | 525.50 | 504.50 | 519.00 | 519.00 | 218,814 |
| 2025-04-22 | 504.00 | 506.50 | 493.00 | 502.50 | 502.50 | 112,571 |
| 2025-04-16 | 501.50 | 508.00 | 495.60 | 506.00 | 506.00 | 106,564 |
| 2025-04-15 | 498.00 | 516.50 | 497.40 | 506.50 | 506.50 | 318,830 |
| 2025-04-14 | 484.60 | 488.00 | 477.00 | 485.20 | 485.20 | 151,985 |
| 2025-04-11 | 470.00 | 477.20 | 458.20 | 471.40 | 471.40 | 100,983 |
| 2025-04-10 | 500.00 | 500.50 | 463.20 | 465.60 | 465.60 | 209,532 |
| 2025-04-09 | 442.40 | 450.20 | 431.40 | 440.40 | 440.40 | 243,411 |
| 2025-04-08 | 445.00 | 460.00 | 440.00 | 459.20 | 459.20 | 243,366 |
| 2025-04-07 | 398.80 | 447.40 | 395.20 | 439.00 | 439.00 | 313,163 |
| 2025-04-04 | 459.80 | 463.00 | 435.40 | 437.60 | 437.60 | 359,811 |
| 2025-04-03 | 452.60 | 469.80 | 450.80 | 467.20 | 467.20 | 164,104 |
| 2025-04-02 | 473.40 | 481.60 | 467.20 | 472.60 | 472.60 | 116,434 |
| 2025-04-01 | 472.20 | 478.00 | 464.40 | 474.40 | 474.40 | 147,473 |
| 2025-03-31 | 485.00 | 485.00 | 467.20 | 467.60 | 467.60 | 185,878 |
| 2025-03-28 | 484.40 | 493.60 | 481.80 | 491.00 | 491.00 | 161,308 |
| 2025-03-27 | 497.60 | 500.00 | 484.00 | 488.80 | 488.80 | 158,286 |
| 2025-03-26 | 505.50 | 512.00 | 495.60 | 503.50 | 503.50 | 120,358 |
| 2025-03-25 | 501.50 | 505.00 | 497.80 | 500.50 | 500.50 | 93,962 |
| 2025-03-24 | 515.00 | 516.00 | 501.50 | 501.50 | 501.50 | 107,567 |
| 2025-03-21 | 521.50 | 523.50 | 507.00 | 510.00 | 510.00 | 214,380 |
| 2025-03-20 | 538.00 | 538.50 | 520.00 | 525.00 | 525.00 | 125,533 |
| 2025-03-19 | 521.50 | 539.00 | 521.50 | 538.00 | 538.00 | 175,682 |
| 2025-03-18 | 520.00 | 531.00 | 517.00 | 522.50 | 522.50 | 188,863 |
| 2025-03-17 | 520.00 | 525.00 | 515.00 | 519.00 | 519.00 | 151,265 |
| 2025-03-14 | 494.80 | 523.00 | 494.80 | 519.50 | 519.50 | 224,916 |
| 2025-03-13 | 488.20 | 499.20 | 480.00 | 492.00 | 492.00 | 230,712 |
| 2025-03-12 | 491.40 | 499.20 | 483.60 | 491.40 | 491.40 | 159,357 |
| 2025-03-11 | 488.00 | 494.80 | 486.00 | 486.80 | 486.80 | 104,707 |
| 2025-03-10 | 508.00 | 510.00 | 484.80 | 488.40 | 488.40 | 138,676 |
| 2025-03-07 | 495.80 | 509.50 | 493.60 | 506.50 | 506.50 | 192,077 |
| 2025-03-06 | 496.20 | 525.00 | 496.20 | 500.00 | 500.00 | 345,739 |
| 2025-03-05 | 463.00 | 493.00 | 460.60 | 492.20 | 492.20 | 398,784 |
| 2025-03-04 | 477.20 | 485.60 | 457.20 | 457.20 | 457.20 | 237,338 |
| 2025-03-03 | 490.00 | 491.00 | 478.80 | 479.20 | 479.20 | 244,771 |
| 2025-02-28 | 489.40 | 492.20 | 483.40 | 490.00 | 490.00 | 262,727 |
| 2025-02-27 | 519.00 | 520.00 | 490.60 | 491.20 | 491.20 | 438,663 |
| 2025-02-26 | 518.00 | 531.50 | 517.00 | 524.00 | 524.00 | 263,187 |
| 2025-02-25 | 510.00 | 525.00 | 506.50 | 512.50 | 512.50 | 261,571 |
| 2025-02-24 | 508.50 | 519.00 | 500.00 | 510.00 | 510.00 | 300,766 |
| 2025-02-21 | 522.50 | 529.50 | 495.80 | 507.00 | 507.00 | 527,861 |
| 2025-02-20 | 506.50 | 514.00 | 503.50 | 512.50 | 512.50 | 243,542 |
| 2025-02-19 | 488.80 | 509.00 | 488.80 | 502.00 | 502.00 | 248,315 |
| 2025-02-18 | 484.40 | 486.20 | 480.00 | 485.60 | 485.60 | 150,918 |
| 2025-02-17 | 471.00 | 484.20 | 468.00 | 483.40 | 483.40 | 127,358 |
| 2025-02-14 | 471.40 | 475.60 | 468.00 | 471.00 | 471.00 | 166,620 |
| 2025-02-13 | 475.00 | 478.60 | 468.00 | 470.00 | 470.00 | 135,633 |
| 2025-02-12 | 474.00 | 478.60 | 468.00 | 470.00 | 470.00 | 170,854 |
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.