North Media A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 78.700 | 81.500 | 78.700 | 79.300 | 72.696 | 24,417 |
| 2024-02-22 | 77.300 | 78.900 | 75.200 | 78.600 | 72.055 | 16,593 |
| 2024-02-21 | 76.300 | 76.300 | 75.200 | 76.000 | 69.671 | 3,816 |
| 2024-02-20 | 75.700 | 77.100 | 75.400 | 75.800 | 69.488 | 13,154 |
| 2024-02-19 | 76.800 | 76.800 | 75.400 | 75.700 | 69.396 | 4,570 |
| 2024-02-16 | 75.800 | 76.400 | 75.400 | 76.400 | 70.038 | 5,132 |
| 2024-02-15 | 75.900 | 76.000 | 74.700 | 75.800 | 69.488 | 8,108 |
| 2024-02-14 | 75.200 | 76.900 | 75.200 | 75.900 | 69.580 | 1,754 |
| 2024-02-13 | 75.100 | 76.600 | 75.100 | 75.200 | 68.938 | 6,146 |
| 2024-02-12 | 76.800 | 77.300 | 75.900 | 76.100 | 69.763 | 5,422 |
| 2024-02-09 | 76.300 | 77.200 | 76.100 | 76.700 | 70.313 | 7,859 |
| 2024-02-08 | 74.100 | 79.000 | 74.100 | 75.900 | 69.580 | 15,350 |
| 2024-02-07 | 74.700 | 75.900 | 74.400 | 74.500 | 68.296 | 5,438 |
| 2024-02-06 | 75.000 | 75.000 | 69.800 | 74.700 | 68.479 | 18,177 |
| 2024-02-05 | 78.500 | 78.500 | 73.600 | 75.000 | 68.754 | 28,583 |
| 2024-02-02 | 77.800 | 79.800 | 76.900 | 78.500 | 71.963 | 41,241 |
| 2024-02-01 | 76.600 | 77.800 | 76.600 | 77.300 | 70.863 | 3,198 |
| 2024-01-31 | 77.200 | 77.900 | 76.700 | 77.300 | 70.863 | 6,700 |
| 2024-01-30 | 76.600 | 76.900 | 76.300 | 76.600 | 70.221 | 6,770 |
| 2024-01-29 | 75.000 | 76.700 | 73.900 | 76.200 | 69.855 | 37,099 |
| 2024-01-26 | 75.100 | 75.500 | 74.000 | 75.000 | 68.754 | 8,517 |
| 2024-01-25 | 75.400 | 75.400 | 73.800 | 75.000 | 68.754 | 40,549 |
| 2024-01-24 | 75.000 | 75.000 | 73.500 | 74.300 | 68.113 | 8,469 |
| 2024-01-23 | 74.000 | 76.400 | 74.000 | 75.000 | 68.754 | 23,525 |
| 2024-01-22 | 71.100 | 74.000 | 71.100 | 73.800 | 67.654 | 73,952 |
| 2024-01-19 | 69.000 | 71.000 | 69.000 | 70.500 | 64.629 | 17,554 |
| 2024-01-18 | 68.100 | 69.000 | 68.000 | 69.000 | 63.254 | 10,433 |
| 2024-01-17 | 66.600 | 68.800 | 65.000 | 68.000 | 62.337 | 20,518 |
| 2024-01-16 | 65.300 | 66.300 | 65.300 | 66.000 | 60.504 | 4,226 |
| 2024-01-15 | 64.000 | 65.500 | 64.000 | 65.500 | 60.046 | 10,496 |
| 2024-01-12 | 65.200 | 66.200 | 64.100 | 65.700 | 60.229 | 11,246 |
| 2024-01-11 | 66.900 | 66.900 | 65.900 | 66.000 | 60.504 | 7,853 |
| 2024-01-10 | 66.000 | 67.800 | 65.600 | 66.500 | 60.962 | 17,447 |
| 2024-01-09 | 65.700 | 66.500 | 65.500 | 65.500 | 60.046 | 5,309 |
| 2024-01-08 | 65.400 | 66.200 | 65.000 | 65.500 | 60.046 | 7,246 |
| 2024-01-05 | 66.000 | 66.100 | 65.500 | 65.500 | 60.046 | 45,754 |
| 2024-01-04 | 65.300 | 66.000 | 64.500 | 66.000 | 60.504 | 14,749 |
| 2024-01-03 | 64.500 | 66.600 | 64.100 | 64.100 | 58.762 | 7,817 |
| 2024-01-02 | 65.000 | 66.800 | 63.600 | 65.200 | 59.771 | 16,889 |
| 2023-12-29 | 63.400 | 68.600 | 63.100 | 65.000 | 59.587 | 26,655 |
| 2023-12-28 | 62.100 | 64.000 | 62.100 | 64.000 | 58.670 | 7,834 |
| 2023-12-27 | 64.100 | 65.100 | 61.900 | 62.000 | 56.837 | 10,967 |
| 2023-12-22 | 64.700 | 65.100 | 64.500 | 64.900 | 59.496 | 22,372 |
| 2023-12-21 | 62.400 | 64.800 | 61.900 | 64.700 | 59.312 | 7,488 |
| 2023-12-20 | 61.700 | 62.500 | 61.000 | 62.500 | 57.295 | 12,848 |
| 2023-12-19 | 61.000 | 61.900 | 60.200 | 61.700 | 56.562 | 13,510 |
| 2023-12-18 | 61.800 | 63.900 | 60.500 | 61.000 | 55.920 | 44,169 |
| 2023-12-15 | 59.000 | 61.500 | 59.000 | 59.000 | 54.087 | 32,385 |
| 2023-12-14 | 60.000 | 60.000 | 58.900 | 59.500 | 54.545 | 8,350 |
| 2023-12-13 | 59.900 | 60.200 | 59.100 | 59.100 | 54.179 | 4,944 |
| 2023-12-12 | 60.000 | 60.000 | 59.100 | 59.900 | 54.912 | 22,467 |
| 2023-12-11 | 59.300 | 60.000 | 59.100 | 60.000 | 55.004 | 11,668 |
| 2023-12-08 | 58.900 | 60.000 | 58.100 | 59.900 | 54.912 | 6,393 |
| 2023-12-07 | 58.400 | 58.900 | 58.000 | 58.600 | 53.720 | 5,341 |
| 2023-12-06 | 59.000 | 59.000 | 58.200 | 58.300 | 53.445 | 1,105 |
| 2023-12-05 | 58.800 | 58.800 | 58.400 | 58.800 | 53.904 | 2,040 |
| 2023-12-04 | 58.400 | 58.400 | 57.800 | 58.400 | 53.537 | 3,591 |
| 2023-12-01 | 57.900 | 58.600 | 57.800 | 58.400 | 53.537 | 10,830 |
| 2023-11-30 | 57.900 | 58.000 | 57.800 | 57.800 | 52.987 | 517 |
| 2023-11-29 | 57.900 | 58.700 | 57.800 | 57.800 | 52.987 | 6,122 |
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.