NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 463.60 | 472.60 | 461.00 | 471.60 | 471.60 | 166,123 |
| 2025-02-10 | 461.00 | 468.00 | 460.00 | 463.40 | 463.40 | 138,466 |
| 2025-02-07 | 453.80 | 462.80 | 453.60 | 460.00 | 460.00 | 215,173 |
| 2025-02-06 | 448.80 | 455.20 | 439.60 | 451.00 | 451.00 | 277,075 |
| 2025-02-05 | 470.00 | 470.80 | 459.40 | 459.40 | 459.40 | 214,960 |
| 2025-02-04 | 472.80 | 475.40 | 467.00 | 470.80 | 470.80 | 128,573 |
| 2025-02-03 | 473.20 | 476.80 | 465.80 | 472.80 | 472.80 | 182,063 |
| 2025-01-31 | 484.20 | 491.00 | 481.20 | 482.60 | 482.60 | 211,277 |
| 2025-01-30 | 484.00 | 493.00 | 482.00 | 483.20 | 483.20 | 147,615 |
| 2025-01-29 | 491.00 | 496.20 | 481.00 | 482.00 | 482.00 | 159,211 |
| 2025-01-28 | 495.20 | 503.00 | 486.00 | 486.00 | 486.00 | 219,767 |
| 2025-01-27 | 500.00 | 500.50 | 484.20 | 494.20 | 494.20 | 260,969 |
| 2025-01-24 | 514.00 | 518.50 | 507.00 | 507.00 | 507.00 | 123,195 |
| 2025-01-23 | 519.00 | 519.50 | 506.50 | 512.00 | 512.00 | 148,672 |
| 2025-01-22 | 519.50 | 527.50 | 519.50 | 522.50 | 522.50 | 164,257 |
| 2025-01-21 | 516.00 | 516.50 | 510.50 | 516.00 | 516.00 | 90,620 |
| 2025-01-20 | 517.50 | 520.50 | 512.00 | 517.00 | 517.00 | 99,710 |
| 2025-01-17 | 505.00 | 514.00 | 505.00 | 512.50 | 512.50 | 126,228 |
| 2025-01-16 | 510.00 | 511.00 | 502.00 | 503.50 | 503.50 | 86,435 |
| 2025-01-15 | 495.60 | 509.00 | 495.60 | 508.50 | 508.50 | 152,602 |
| 2025-01-14 | 496.40 | 501.50 | 492.60 | 493.80 | 493.80 | 144,840 |
| 2025-01-13 | 491.20 | 495.00 | 486.80 | 493.80 | 493.80 | 170,455 |
| 2025-01-10 | 496.60 | 500.00 | 482.80 | 491.20 | 491.20 | 280,375 |
| 2025-01-09 | 499.00 | 502.00 | 493.60 | 499.80 | 499.80 | 101,469 |
| 2025-01-08 | 508.00 | 512.00 | 499.00 | 500.00 | 500.00 | 159,561 |
| 2025-01-07 | 529.00 | 530.00 | 509.00 | 513.50 | 513.50 | 130,765 |
| 2025-01-06 | 523.00 | 530.50 | 520.00 | 527.50 | 527.50 | 157,549 |
| 2025-01-03 | 519.50 | 521.00 | 514.00 | 521.00 | 521.00 | 84,509 |
| 2025-01-02 | 520.00 | 525.00 | 514.00 | 520.00 | 520.00 | 111,587 |
| 2024-12-30 | 517.50 | 517.50 | 510.50 | 514.50 | 514.50 | 101,176 |
| 2024-12-27 | 511.00 | 525.00 | 511.00 | 519.00 | 519.00 | 103,677 |
| 2024-12-23 | 508.00 | 515.50 | 505.00 | 509.50 | 509.50 | 112,555 |
| 2024-12-20 | 506.50 | 511.50 | 500.00 | 510.50 | 510.50 | 250,308 |
| 2024-12-19 | 512.00 | 515.50 | 507.50 | 510.00 | 510.00 | 96,746 |
| 2024-12-18 | 505.50 | 520.50 | 505.50 | 520.50 | 520.50 | 147,607 |
| 2024-12-17 | 510.00 | 512.00 | 503.00 | 505.50 | 505.50 | 186,990 |
| 2024-12-16 | 515.00 | 520.00 | 510.50 | 513.00 | 513.00 | 156,310 |
| 2024-12-13 | 509.00 | 519.50 | 509.00 | 517.50 | 517.50 | 134,590 |
| 2024-12-12 | 510.00 | 512.50 | 508.00 | 509.50 | 509.50 | 153,248 |
| 2024-12-11 | 500.00 | 509.50 | 498.40 | 509.50 | 509.50 | 235,872 |
| 2024-12-10 | 511.00 | 513.00 | 502.00 | 503.50 | 503.50 | 193,022 |
| 2024-12-09 | 529.00 | 531.50 | 509.50 | 513.50 | 513.50 | 206,375 |
| 2024-12-06 | 533.00 | 537.50 | 529.00 | 529.00 | 529.00 | 112,059 |
| 2024-12-05 | 533.00 | 544.00 | 532.00 | 534.00 | 534.00 | 145,755 |
| 2024-12-04 | 529.50 | 536.50 | 525.00 | 534.50 | 534.50 | 213,457 |
| 2024-12-03 | 539.00 | 544.50 | 511.50 | 521.50 | 521.50 | 467,472 |
| 2024-12-02 | 562.50 | 571.50 | 539.00 | 540.00 | 540.00 | 395,482 |
| 2024-11-29 | 560.00 | 562.50 | 537.00 | 544.50 | 544.50 | 286,613 |
| 2024-11-28 | 559.00 | 563.50 | 557.50 | 558.50 | 558.50 | 87,147 |
| 2024-11-27 | 549.00 | 559.50 | 542.50 | 555.00 | 555.00 | 153,228 |
| 2024-11-26 | 554.50 | 555.00 | 544.50 | 549.50 | 549.50 | 165,496 |
| 2024-11-25 | 556.50 | 562.00 | 554.50 | 555.00 | 555.00 | 150,430 |
| 2024-11-22 | 547.50 | 560.00 | 547.00 | 556.00 | 556.00 | 142,152 |
| 2024-11-21 | 550.00 | 554.00 | 545.00 | 548.00 | 548.00 | 104,001 |
| 2024-11-20 | 555.00 | 563.00 | 554.00 | 555.00 | 555.00 | 100,922 |
| 2024-11-19 | 561.00 | 564.50 | 548.00 | 552.00 | 552.00 | 174,225 |
| 2024-11-18 | 575.00 | 576.00 | 561.50 | 561.50 | 561.50 | 189,430 |
| 2024-11-15 | 566.00 | 585.00 | 560.00 | 579.00 | 579.00 | 438,447 |
| 2024-11-14 | 624.50 | 626.50 | 573.00 | 573.00 | 573.00 | 491,232 |
| 2024-11-13 | 603.50 | 622.50 | 600.50 | 622.50 | 622.50 | 169,770 |
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.