North Media A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	55.200	56.000	55.000	55.800	54.432	5,543
2024-08-19	57.000	57.000	55.200	55.200	53.847	5,751
2024-08-16	56.800	57.000	55.800	57.000	55.603	3,594
2024-08-15	56.000	56.800	56.000	56.800	55.408	2,374
2024-08-14	56.600	58.000	55.000	55.200	53.847	22,823
2024-08-13	56.200	56.200	55.200	55.600	54.237	1,477
2024-08-12	55.000	56.800	55.000	56.200	54.823	1,734
2024-08-09	53.400	55.000	53.400	54.800	53.457	4,897
2024-08-08	52.800	53.400	52.400	53.400	52.091	6,688
2024-08-07	53.000	54.000	53.000	53.200	51.896	7,674
2024-08-06	53.400	54.800	52.200	52.800	51.506	5,888
2024-08-05	54.400	54.400	50.600	52.400	51.116	28,860
2024-08-02	57.200	57.200	55.000	55.000	53.652	11,259
2024-08-01	57.000	57.400	56.800	57.400	55.993	4,118
2024-07-31	57.000	58.000	57.000	57.000	55.603	9,474
2024-07-30	58.200	58.200	57.000	57.400	55.993	1,608
2024-07-29	57.200	58.200	57.000	58.000	56.578	5,241
2024-07-26	57.800	58.000	57.200	57.400	55.993	3,905
2024-07-25	57.800	58.000	57.600	58.000	56.578	4,445
2024-07-24	58.000	58.000	57.000	57.600	56.188	2,115
2024-07-23	57.800	58.000	57.400	57.400	55.993	6,831
2024-07-22	58.000	58.800	57.800	57.800	56.383	1,809
2024-07-19	58.400	58.400	57.400	57.400	55.993	2,899
2024-07-18	57.600	58.000	57.600	58.000	56.578	5,453
2024-07-17	57.600	58.000	57.200	58.000	56.578	7,190
2024-07-16	58.200	58.200	57.400	58.200	56.774	8,128
2024-07-15	57.600	59.000	57.600	58.200	56.774	10,148
2024-07-12	58.000	58.200	57.600	57.800	56.383	3,669
2024-07-11	58.000	58.800	58.000	58.200	56.774	3,413
2024-07-10	58.400	58.400	57.600	58.000	56.578	2,012
2024-07-09	57.800	58.400	57.400	57.600	56.188	2,245
2024-07-08	58.200	58.800	57.800	58.200	56.774	5,039
2024-07-05	57.600	59.000	57.600	58.200	56.774	7,626
2024-07-04	57.800	58.400	57.400	57.600	56.188	4,979
2024-07-03	58.400	58.600	57.600	57.600	56.188	4,163
2024-07-02	57.600	58.000	57.400	57.800	56.383	4,770
2024-07-01	57.400	58.000	57.400	57.600	56.188	5,184
2024-06-28	57.600	57.600	57.200	57.600	56.188	2,418
2024-06-27	58.200	58.200	57.000	57.600	56.188	5,377
2024-06-26	57.800	58.400	57.200	57.800	56.383	13,947
2024-06-25	57.400	58.000	56.800	57.800	56.383	10,530
2024-06-24	58.800	58.800	57.200	57.800	56.383	15,201
2024-06-21	59.600	59.600	58.000	59.400	57.944	8,114
2024-06-20	58.800	59.600	58.400	59.600	58.139	10,420
2024-06-19	58.600	59.200	58.600	59.000	57.554	3,061
2024-06-18	59.200	59.800	57.800	58.600	57.164	8,060
2024-06-17	58.200	59.600	57.600	59.600	58.139	22,080
2024-06-14	58.200	59.600	57.200	57.200	55.798	7,434
2024-06-13	59.000	59.200	57.200	58.000	56.578	18,057
2024-06-12	57.400	59.000	56.800	59.000	57.554	13,852
2024-06-11	56.400	57.600	56.000	57.600	56.188	20,963
2024-06-10	58.000	58.400	56.200	56.600	55.213	12,902
2024-06-07	59.000	59.200	57.200	57.200	55.798	11,380
2024-06-06	58.000	59.400	57.200	59.200	57.749	19,971
2024-06-04	56.800	58.000	56.800	58.000	56.578	6,122
2024-06-03	56.800	57.600	56.400	57.600	56.188	10,496
2024-05-31	56.200	56.200	55.400	55.600	54.237	8,855
2024-05-30	54.200	56.600	53.600	56.200	54.823	50,506
2024-05-29	55.400	56.600	51.800	53.800	52.481	79,944
2024-05-28	54.600	55.800	54.400	54.800	53.457	107,811

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	1.2500 DKK
2024-04-15	4.0000 DKK
2023-03-27	4.0000 DKK
2022-03-28	5.0000 DKK
2021-03-29	5.0000 DKK
2020-08-21	4.0000 DKK
2019-04-01	3.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.