NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 624.50 | 625.50 | 603.00 | 608.50 | 608.50 | 131,537 |
| 2024-11-11 | 620.00 | 627.50 | 618.00 | 626.50 | 626.50 | 80,366 |
| 2024-11-08 | 612.50 | 620.00 | 608.00 | 616.50 | 616.50 | 148,512 |
| 2024-11-07 | 634.50 | 634.50 | 609.00 | 615.00 | 615.00 | 207,530 |
| 2024-11-06 | 652.00 | 655.50 | 631.50 | 636.50 | 636.50 | 146,694 |
| 2024-11-05 | 643.50 | 651.00 | 636.00 | 651.00 | 651.00 | 63,038 |
| 2024-11-04 | 644.00 | 650.00 | 638.00 | 647.00 | 647.00 | 90,805 |
| 2024-11-01 | 640.00 | 650.00 | 639.50 | 647.50 | 647.50 | 74,742 |
| 2024-10-31 | 646.00 | 650.00 | 632.50 | 640.00 | 640.00 | 119,583 |
| 2024-10-30 | 664.00 | 664.00 | 629.00 | 654.00 | 654.00 | 202,830 |
| 2024-10-29 | 663.00 | 674.00 | 657.00 | 664.00 | 664.00 | 94,137 |
| 2024-10-28 | 653.50 | 664.00 | 646.50 | 662.00 | 662.00 | 86,942 |
| 2024-10-25 | 630.50 | 654.00 | 630.50 | 653.00 | 653.00 | 144,571 |
| 2024-10-24 | 626.00 | 636.00 | 625.00 | 632.00 | 632.00 | 81,730 |
| 2024-10-23 | 631.50 | 636.50 | 625.00 | 627.50 | 627.50 | 85,568 |
| 2024-10-22 | 639.00 | 639.00 | 625.00 | 635.00 | 635.00 | 92,423 |
| 2024-10-21 | 639.00 | 640.50 | 632.00 | 639.00 | 639.00 | 67,084 |
| 2024-10-18 | 651.00 | 651.50 | 631.00 | 639.00 | 639.00 | 138,320 |
| 2024-10-17 | 647.50 | 659.50 | 647.00 | 653.00 | 653.00 | 78,338 |
| 2024-10-16 | 647.50 | 650.50 | 637.00 | 650.00 | 650.00 | 69,080 |
| 2024-10-15 | 642.00 | 655.50 | 641.50 | 649.50 | 649.50 | 143,923 |
| 2024-10-14 | 637.00 | 643.00 | 634.00 | 640.00 | 640.00 | 89,535 |
| 2024-10-11 | 626.50 | 637.00 | 626.50 | 635.00 | 635.00 | 124,979 |
| 2024-10-10 | 634.50 | 637.00 | 624.00 | 625.50 | 625.50 | 132,613 |
| 2024-10-09 | 631.00 | 635.50 | 628.50 | 634.50 | 634.50 | 80,196 |
| 2024-10-08 | 627.50 | 634.00 | 626.50 | 630.00 | 630.00 | 74,485 |
| 2024-10-07 | 631.00 | 634.00 | 623.50 | 629.00 | 629.00 | 121,454 |
| 2024-10-04 | 633.00 | 639.00 | 628.00 | 631.00 | 631.00 | 64,021 |
| 2024-10-03 | 639.50 | 639.50 | 629.50 | 632.50 | 632.50 | 62,076 |
| 2024-10-02 | 635.00 | 642.00 | 627.00 | 641.00 | 641.00 | 79,600 |
| 2024-10-01 | 632.50 | 647.50 | 629.00 | 635.00 | 635.00 | 109,092 |
| 2024-09-30 | 629.00 | 636.00 | 624.00 | 632.50 | 632.50 | 135,560 |
| 2024-09-27 | 644.00 | 644.00 | 622.00 | 630.00 | 630.00 | 198,983 |
| 2024-09-26 | 652.00 | 657.00 | 647.50 | 647.50 | 647.50 | 105,630 |
| 2024-09-25 | 629.00 | 646.00 | 628.00 | 645.00 | 645.00 | 110,323 |
| 2024-09-24 | 664.50 | 666.50 | 626.50 | 630.50 | 630.50 | 240,510 |
| 2024-09-23 | 665.00 | 665.00 | 650.50 | 657.00 | 657.00 | 94,835 |
| 2024-09-20 | 669.00 | 672.50 | 657.00 | 662.50 | 662.50 | 194,994 |
| 2024-09-19 | 653.50 | 667.00 | 649.00 | 667.00 | 667.00 | 170,921 |
| 2024-09-18 | 648.50 | 649.00 | 640.00 | 648.50 | 648.50 | 87,220 |
| 2024-09-17 | 634.00 | 649.50 | 633.00 | 648.50 | 648.50 | 119,840 |
| 2024-09-16 | 625.00 | 637.00 | 621.00 | 630.50 | 630.50 | 142,316 |
| 2024-09-13 | 618.00 | 623.50 | 616.00 | 620.00 | 620.00 | 67,444 |
| 2024-09-12 | 618.00 | 621.00 | 609.50 | 615.00 | 615.00 | 88,460 |
| 2024-09-11 | 605.50 | 622.00 | 603.00 | 606.00 | 606.00 | 111,817 |
| 2024-09-10 | 604.50 | 611.00 | 596.50 | 603.50 | 603.50 | 122,741 |
| 2024-09-09 | 608.50 | 613.00 | 602.50 | 604.00 | 604.00 | 111,657 |
| 2024-09-06 | 618.50 | 621.50 | 604.50 | 608.50 | 608.50 | 113,690 |
| 2024-09-05 | 632.00 | 635.50 | 613.00 | 621.00 | 621.00 | 109,451 |
| 2024-09-04 | 629.00 | 635.50 | 622.00 | 634.00 | 634.00 | 141,093 |
| 2024-09-03 | 642.50 | 650.00 | 636.00 | 639.00 | 639.00 | 107,455 |
| 2024-09-02 | 637.00 | 644.00 | 621.50 | 643.00 | 643.00 | 154,329 |
| 2024-08-30 | 655.00 | 655.50 | 633.00 | 642.00 | 642.00 | 183,751 |
| 2024-08-29 | 647.50 | 654.00 | 639.00 | 653.50 | 653.50 | 106,136 |
| 2024-08-28 | 650.50 | 653.50 | 644.00 | 647.50 | 647.50 | 103,047 |
| 2024-08-27 | 650.00 | 652.00 | 642.50 | 650.00 | 650.00 | 90,262 |
| 2024-08-26 | 655.00 | 658.00 | 642.00 | 648.00 | 648.00 | 84,632 |
| 2024-08-23 | 647.50 | 657.00 | 646.50 | 654.00 | 654.00 | 100,235 |
| 2024-08-22 | 642.50 | 652.50 | 642.00 | 646.50 | 646.50 | 176,554 |
| 2024-08-21 | 644.00 | 648.00 | 634.00 | 642.50 | 642.50 | 170,866 |
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.