North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	64.100	65.800	64.000	65.300	59.862	10,204
2023-06-12	65.900	66.000	63.000	63.900	58.579	4,862
2023-06-09	66.000	68.000	65.100	65.500	60.046	18,427
2023-06-08	64.600	67.500	64.600	66.000	60.504	12,058
2023-06-07	63.300	66.000	63.300	64.400	59.037	11,721
2023-06-06	62.500	64.200	62.500	63.900	58.579	5,108
2023-06-02	61.100	62.500	61.100	62.500	57.295	3,900
2023-06-01	60.100	61.200	60.100	61.000	55.920	4,545
2023-05-31	60.400	60.600	60.100	60.200	55.187	6,042
2023-05-30	60.600	60.600	59.800	60.000	55.004	13,898
2023-05-26	61.800	61.800	59.400	60.600	55.554	16,127
2023-05-25	60.000	62.000	59.000	61.800	56.654	6,859
2023-05-24	60.200	61.500	59.800	60.000	55.004	15,888
2023-05-23	60.800	61.500	60.800	61.500	56.379	6,358
2023-05-22	61.000	61.400	60.700	61.000	55.920	12,774
2023-05-17	60.000	60.700	60.000	60.700	55.645	1,965
2023-05-16	59.500	60.000	59.300	59.900	54.912	1,676
2023-05-15	60.500	60.600	59.100	59.800	54.820	3,155
2023-05-12	60.500	60.800	60.100	60.600	55.554	2,074
2023-05-11	62.600	62.600	59.000	60.500	55.462	16,821
2023-05-10	60.100	62.700	60.100	62.500	57.295	15,862
2023-05-09	61.400	62.300	60.000	60.000	55.004	4,070
2023-05-08	62.200	62.200	61.100	62.000	56.837	2,705
2023-05-04	62.800	64.200	60.000	62.400	57.204	21,539
2023-05-03	60.000	62.800	60.000	62.800	57.570	9,545
2023-05-02	60.300	60.700	60.200	60.200	55.187	872
2023-05-01	61.200	61.800	60.200	60.200	55.187	2,060
2023-04-28	61.900	61.900	60.000	60.000	55.004	3,273
2023-04-27	59.600	62.200	59.600	62.000	56.837	51,653
2023-04-26	58.600	62.000	58.600	61.000	55.920	22,207
2023-04-25	59.900	62.200	58.800	60.800	55.737	44,519
2023-04-24	59.800	60.600	59.800	59.900	54.912	6,216
2023-04-21	59.200	61.700	59.200	60.200	55.187	31,612
2023-04-20	59.800	60.100	59.200	60.100	55.095	1,129
2023-04-19	60.900	62.000	59.500	61.000	55.920	10,619
2023-04-18	60.600	62.000	58.600	62.000	56.837	19,739
2023-04-17	61.500	61.500	60.100	60.800	55.737	1,571
2023-04-14	61.100	61.200	59.400	61.000	55.920	4,449
2023-04-13	61.800	62.400	60.700	60.700	55.645	2,633
2023-04-12	58.900	62.400	58.900	61.100	56.012	35,464
2023-04-11	57.600	58.900	57.400	58.800	53.904	14,677
2023-04-05	56.500	58.500	56.500	58.300	53.445	21,216
2023-04-04	56.000	57.200	56.000	56.800	52.070	15,324
2023-04-03	54.400	56.900	53.200	56.900	52.162	18,645
2023-03-31	55.600	55.600	54.200	54.300	49.778	3,060
2023-03-30	54.200	55.600	54.200	55.000	50.420	4,537
2023-03-29	54.500	55.700	54.500	55.400	50.787	5,681
2023-03-28	55.100	55.100	54.500	54.600	50.053	3,907
2023-03-27	57.600	57.700	54.300	55.500	50.878	8,523
2023-03-24	58.400	58.800	57.400	58.500	49.962	7,069
2023-03-23	58.700	58.700	57.200	58.400	49.876	6,162
2023-03-22	57.200	58.800	56.700	58.800	50.218	22,297
2023-03-21	57.500	57.500	56.700	57.000	48.681	2,048
2023-03-20	57.000	57.700	56.000	57.700	49.278	3,301
2023-03-17	57.300	57.900	56.700	57.000	48.681	5,015
2023-03-16	56.900	56.900	56.000	56.900	48.595	3,846
2023-03-15	57.900	58.000	56.200	56.700	48.424	7,852
2023-03-14	56.100	57.700	56.100	57.100	48.766	2,706
2023-03-13	57.600	58.100	56.000	56.700	48.424	9,036
2023-03-10	57.300	58.700	57.300	57.800	49.364	2,111

← NewerPage 15 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.