NKT A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 863.50 | 866.00 | 840.00 | 849.50 | 849.50 | 99,705 |
| 2026-10-15 | 850.00 | 850.00 | 827.00 | 849.50 | 849.50 | 196,019 |
| 2026-10-14 | 868.00 | 873.50 | 848.50 | 848.50 | 848.50 | 100,779 |
| 2026-10-13 | 859.50 | 872.00 | 850.50 | 862.00 | 862.00 | 78,876 |
| 2026-10-12 | 859.00 | 869.00 | 859.00 | 867.00 | 867.00 | 102,709 |
| 2026-10-09 | 860.00 | 866.50 | 852.00 | 859.00 | 859.00 | 114,350 |
| 2026-10-08 | 851.00 | 857.50 | 835.00 | 855.00 | 855.00 | 186,043 |
| 2026-10-07 | 885.50 | 886.00 | 854.50 | 856.00 | 856.00 | 183,781 |
| 2026-10-06 | 897.50 | 906.50 | 886.50 | 892.00 | 892.00 | 104,884 |
| 2026-10-05 | 902.00 | 914.00 | 885.50 | 895.50 | 895.50 | 155,905 |
| 2026-10-02 | 874.50 | 895.50 | 870.00 | 893.00 | 893.00 | 126,906 |
| 2026-10-01 | 885.00 | 885.50 | 862.50 | 868.00 | 868.00 | 146,889 |
| 2026-09-30 | 893.00 | 899.50 | 869.00 | 880.50 | 880.50 | 264,517 |
| 2026-09-29 | 900.50 | 907.00 | 851.00 | 875.50 | 875.50 | 400,403 |
| 2026-09-28 | 917.00 | 918.00 | 895.00 | 895.00 | 895.00 | 153,259 |
| 2026-09-25 | 923.50 | 927.50 | 913.50 | 918.00 | 918.00 | 82,344 |
| 2026-09-24 | 932.50 | 938.50 | 909.50 | 909.50 | 909.50 | 102,526 |
| 2026-09-23 | 951.50 | 956.00 | 934.00 | 935.50 | 935.50 | 88,275 |
| 2026-09-22 | 960.00 | 966.50 | 945.00 | 951.50 | 951.50 | 113,727 |
| 2026-09-21 | 930.00 | 957.50 | 930.00 | 957.50 | 957.50 | 153,502 |
| 2026-09-18 | 934.00 | 936.00 | 920.00 | 922.50 | 922.50 | 169,860 |
| 2026-09-17 | 911.50 | 935.00 | 910.00 | 931.50 | 931.50 | 101,270 |
| 2026-09-16 | 888.00 | 909.00 | 886.00 | 908.00 | 908.00 | 147,885 |
| 2026-09-15 | 885.00 | 885.00 | 864.50 | 876.00 | 876.00 | 130,591 |
| 2026-09-14 | 917.00 | 917.00 | 879.00 | 880.00 | 880.00 | 199,684 |
| 2026-09-11 | 920.00 | 933.00 | 910.50 | 924.50 | 924.50 | 98,980 |
| 2026-09-10 | 931.00 | 936.50 | 905.00 | 915.00 | 915.00 | 158,259 |
| 2026-09-09 | 942.50 | 950.50 | 927.00 | 931.00 | 931.00 | 123,765 |
| 2026-09-08 | 950.00 | 953.50 | 941.00 | 946.00 | 946.00 | 82,042 |
| 2026-09-07 | 942.00 | 958.50 | 942.00 | 954.00 | 954.00 | 89,982 |
| 2026-09-04 | 940.00 | 952.00 | 932.50 | 935.00 | 935.00 | 119,948 |
| 2026-09-03 | 928.00 | 945.00 | 926.50 | 938.50 | 938.50 | 130,089 |
| 2026-09-02 | 920.00 | 939.50 | 914.00 | 929.00 | 929.00 | 139,935 |
| 2026-09-01 | 921.00 | 947.00 | 918.00 | 925.50 | 925.50 | 175,747 |
| 2026-08-31 | 931.50 | 932.00 | 915.50 | 915.50 | 915.50 | 102,828 |
| 2026-08-28 | 932.50 | 940.50 | 920.00 | 933.00 | 933.00 | 125,807 |
| 2026-08-27 | 923.00 | 946.00 | 920.50 | 930.00 | 930.00 | 138,966 |
| 2026-08-26 | 930.00 | 930.00 | 913.50 | 917.00 | 917.00 | 125,314 |
| 2026-08-25 | 930.00 | 941.50 | 926.00 | 930.00 | 930.00 | 118,947 |
| 2026-08-24 | 936.00 | 936.50 | 911.00 | 926.50 | 926.50 | 129,911 |
| 2026-08-21 | 932.00 | 956.50 | 929.00 | 933.00 | 933.00 | 148,119 |
| 2026-08-20 | 946.00 | 948.50 | 924.50 | 930.50 | 930.50 | 129,634 |
| 2026-08-19 | 958.50 | 958.50 | 934.50 | 944.00 | 944.00 | 182,148 |
| 2026-08-18 | 951.50 | 964.00 | 938.00 | 958.50 | 958.50 | 135,428 |
| 2026-08-17 | 972.00 | 977.00 | 952.00 | 959.00 | 959.00 | 177,334 |
| 2026-08-14 | 970.50 | 990.50 | 953.00 | 966.50 | 966.50 | 282,702 |
| 2026-08-13 | 963.00 | 966.00 | 951.00 | 960.00 | 960.00 | 141,765 |
| 2026-08-12 | 929.50 | 963.50 | 927.00 | 962.50 | 962.50 | 142,405 |
| 2026-08-11 | 910.00 | 926.50 | 909.50 | 920.00 | 920.00 | 79,605 |
| 2026-08-10 | 924.00 | 939.50 | 912.50 | 912.50 | 912.50 | 121,547 |
| 2026-08-07 | 931.00 | 938.50 | 923.00 | 923.00 | 923.00 | 84,105 |
| 2026-08-06 | 925.50 | 939.50 | 908.50 | 933.50 | 933.50 | 155,019 |
| 2026-08-05 | 910.00 | 921.50 | 905.00 | 920.00 | 920.00 | 148,286 |
| 2026-08-04 | 898.00 | 915.00 | 891.50 | 898.00 | 898.00 | 135,292 |
| 2026-08-03 | 886.00 | 895.00 | 861.50 | 884.50 | 884.50 | 193,039 |
| 2026-07-31 | 905.00 | 917.00 | 880.50 | 884.00 | 884.00 | 137,373 |
| 2026-07-30 | 852.50 | 896.00 | 846.50 | 892.50 | 892.50 | 262,696 |
| 2026-07-29 | 858.00 | 879.50 | 846.00 | 850.00 | 850.00 | 197,628 |
| 2026-07-28 | 871.00 | 874.50 | 844.00 | 852.00 | 852.00 | 204,007 |
| 2026-07-27 | 890.50 | 893.50 | 872.00 | 880.00 | 880.00 | 104,097 |
Page 1 of 21 · 1,253 trading daysOlder →
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.