North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	58.700	58.700	57.000	57.900	53.078	8,334
2023-11-27	57.900	58.400	57.800	57.800	52.987	1,734
2023-11-24	58.500	58.600	57.800	57.900	53.078	1,998
2023-11-23	57.900	58.800	57.800	58.100	53.262	4,154
2023-11-22	60.000	60.000	58.000	58.000	53.170	3,139
2023-11-21	59.700	60.000	59.700	59.800	54.820	4,211
2023-11-20	58.900	59.700	58.900	59.700	54.729	9,648
2023-11-17	59.900	60.200	58.800	59.100	54.179	4,327
2023-11-16	61.000	61.000	59.500	59.600	54.637	1,729
2023-11-15	59.200	61.800	59.200	61.000	55.920	10,154
2023-11-14	57.000	59.000	57.000	59.000	54.087	17,573
2023-11-13	55.800	57.500	55.700	56.600	51.887	15,379
2023-11-10	56.400	56.700	56.300	56.400	51.703	3,210
2023-11-09	55.700	56.400	55.600	56.400	51.703	5,400
2023-11-08	55.600	56.900	55.600	55.700	51.062	14,523
2023-11-07	56.400	56.500	56.000	56.000	51.337	2,713
2023-11-06	56.400	56.500	55.900	56.500	51.795	1,620
2023-11-03	57.300	57.400	55.500	56.200	51.520	15,405
2023-11-02	57.700	58.300	57.700	57.700	52.895	6,175
2023-11-01	57.100	57.200	55.100	57.100	52.345	9,498
2023-10-31	57.800	57.800	56.200	57.100	52.345	1,746
2023-10-30	57.900	58.300	56.900	57.300	52.528	3,241
2023-10-27	58.000	58.000	57.200	57.300	52.528	1,637
2023-10-26	57.900	58.000	57.600	58.000	53.170	682
2023-10-25	58.500	58.900	57.300	58.400	53.537	5,055
2023-10-24	59.200	60.000	56.500	58.100	53.262	13,476
2023-10-23	60.500	60.500	58.600	59.100	54.179	10,781
2023-10-20	59.900	60.500	59.200	60.500	55.462	14,968
2023-10-19	57.800	59.600	57.500	59.000	54.087	5,845
2023-10-18	56.000	57.800	56.000	57.800	52.987	656,397
2023-10-17	56.800	56.800	55.500	55.600	50.970	6,786
2023-10-16	56.100	56.900	55.700	56.900	52.162	4,879
2023-10-13	57.200	57.400	56.600	56.600	51.887	2,572
2023-10-12	57.500	57.500	57.200	57.200	52.437	937
2023-10-11	57.400	57.500	56.700	57.500	52.712	2,755
2023-10-10	57.000	57.700	56.700	57.200	52.437	7,008
2023-10-09	56.800	57.800	56.800	57.200	52.437	1,946
2023-10-06	56.900	57.000	56.300	56.900	52.162	6,893
2023-10-05	56.100	56.900	56.100	56.900	52.162	1,362
2023-10-04	58.000	58.000	56.100	57.100	52.345	6,444
2023-10-03	57.700	58.000	56.000	56.700	51.978	5,759
2023-10-02	57.600	57.800	56.500	57.700	52.895	5,744
2023-09-29	58.000	58.000	57.300	58.000	53.170	5,815
2023-09-28	57.500	58.000	57.200	57.800	52.987	5,697
2023-09-27	57.200	57.200	56.900	56.900	52.162	4,906
2023-09-26	58.500	59.200	57.600	57.600	52.803	3,718
2023-09-25	58.300	58.500	58.000	58.000	53.170	1,827
2023-09-22	57.200	59.200	57.200	58.100	53.262	1,521
2023-09-21	57.800	57.900	57.700	57.800	52.987	3,505
2023-09-20	58.800	59.000	57.900	58.100	53.262	7,282
2023-09-19	60.000	60.000	58.400	59.100	54.179	2,418
2023-09-18	58.500	60.000	58.500	60.000	55.004	4,915
2023-09-15	58.600	59.200	58.400	58.900	53.995	15,013
2023-09-14	57.500	58.900	57.500	58.600	53.720	6,511
2023-09-13	58.600	58.600	57.500	57.500	52.712	2,351
2023-09-12	57.800	58.600	57.600	58.600	53.720	2,225
2023-09-11	59.300	59.800	57.000	58.700	53.812	56,870
2023-09-08	59.100	60.000	59.100	59.900	54.912	3,045
2023-09-07	60.000	60.000	59.000	60.000	55.004	2,665
2023-09-06	59.600	60.700	59.400	59.800	54.820	17,939

← NewerPage 13 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.