North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	55.600	57.200	54.000	54.600	53.262	49,724
2024-05-24	56.200	57.400	54.800	55.600	54.237	58,453
2024-05-23	56.400	56.400	56.000	56.000	54.628	47,231
2024-05-22	56.000	57.000	55.000	56.000	54.628	33,901
2024-05-21	57.800	58.800	54.200	55.800	54.432	49,146
2024-05-17	58.800	59.800	57.800	58.000	56.578	42,414
2024-05-16	62.400	64.000	57.600	58.600	57.164	56,937
2024-05-15	60.800	63.400	60.800	62.400	60.871	15,358
2024-05-14	61.600	61.600	60.000	60.000	58.529	8,280
2024-05-13	60.800	61.000	60.000	60.400	58.920	28,949
2024-05-08	60.600	61.600	60.200	60.600	59.115	6,454
2024-05-07	60.400	61.600	60.400	61.200	59.700	6,803
2024-05-06	60.000	61.400	60.000	60.200	58.725	7,483
2024-05-03	60.600	61.400	60.000	60.000	58.529	20,893
2024-05-02	60.800	61.400	60.000	60.200	58.725	12,589
2024-05-01	60.000	60.600	59.600	60.400	58.920	18,147
2024-04-30	60.200	60.800	60.200	60.600	59.115	1,906
2024-04-29	60.200	60.400	60.000	60.400	58.920	4,437
2024-04-26	60.000	60.200	59.800	60.000	58.529	4,902
2024-04-25	60.400	61.600	59.600	60.000	58.529	25,346
2024-04-24	60.600	62.000	60.400	61.800	60.285	1,806
2024-04-23	60.000	60.600	59.400	60.600	59.115	6,340
2024-04-22	58.200	60.800	58.200	60.000	58.529	18,466
2024-04-19	60.000	60.200	57.400	58.800	57.359	38,608
2024-04-18	62.000	62.000	60.000	60.400	58.920	16,802
2024-04-17	62.000	62.000	60.800	61.600	60.090	8,042
2024-04-16	63.000	63.000	61.600	62.000	60.480	15,001
2024-04-15	64.000	64.000	62.400	63.400	61.846	9,790
2024-04-12	66.000	66.800	65.600	66.400	60.871	116,156
2024-04-11	64.600	65.400	64.600	65.000	59.587	21,113
2024-04-10	64.600	66.200	64.600	64.600	59.221	14,669
2024-04-09	65.200	65.400	64.800	64.800	59.404	7,746
2024-04-08	64.800	65.800	64.800	65.000	59.587	8,108
2024-04-05	65.400	65.600	64.400	65.200	59.771	3,138
2024-04-04	65.000	66.000	64.600	65.600	60.137	6,673
2024-04-03	65.400	66.400	65.200	65.600	60.137	4,259
2024-04-02	64.200	66.000	64.200	65.800	60.321	7,520
2024-03-27	64.200	65.000	64.000	64.200	58.854	18,965
2024-03-26	65.000	66.100	63.600	64.200	58.854	32,841
2024-03-25	65.200	65.700	64.900	65.400	59.954	6,046
2024-03-22	66.000	66.600	64.400	65.200	59.771	24,684
2024-03-21	65.600	66.600	65.400	66.200	60.687	11,654
2024-03-20	65.500	66.700	64.700	65.000	59.587	21,287
2024-03-19	66.700	66.700	66.100	66.400	60.871	2,411
2024-03-18	67.500	67.500	65.600	66.700	61.146	14,109
2024-03-15	67.900	67.900	66.500	67.500	61.879	1,357
2024-03-14	66.400	67.900	66.400	66.800	61.237	3,077
2024-03-13	66.400	66.800	65.600	66.800	61.237	6,737
2024-03-12	67.400	67.600	65.400	66.300	60.779	12,119
2024-03-11	67.200	69.000	67.100	67.400	61.787	3,909
2024-03-08	68.300	70.700	68.000	69.300	63.529	26,666
2024-03-07	65.500	69.100	65.300	68.800	63.071	31,185
2024-03-06	65.200	66.400	64.900	65.700	60.229	15,011
2024-03-05	65.000	66.200	64.000	64.900	59.496	39,485
2024-03-04	67.500	67.500	65.200	65.300	59.862	26,769
2024-03-01	69.500	69.600	66.000	67.500	61.879	37,256
2024-02-29	76.000	76.000	66.000	69.600	63.804	25,644
2024-02-28	72.200	74.700	71.900	72.800	66.738	8,612
2024-02-27	71.000	74.800	70.100	72.500	66.463	43,258
2024-02-26	79.000	82.800	68.600	71.000	65.088	62,476

← NewerPage 11 of 21 · 1,256 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.