North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	58.200	59.500	58.100	58.700	50.132	3,216
2023-03-08	58.000	58.000	57.300	57.900	49.449	5,320
2023-03-07	57.300	58.000	57.100	58.000	49.535	5,328
2023-03-06	57.100	58.900	56.900	57.600	49.193	15,940
2023-03-03	58.100	58.100	56.700	57.100	48.766	17,087
2023-03-02	59.000	59.000	58.100	58.200	49.705	1,743
2023-03-01	59.900	59.900	57.900	59.400	50.730	5,300
2023-02-28	59.000	59.100	57.300	58.300	49.791	3,087
2023-02-27	58.600	60.000	58.600	59.000	50.389	3,612
2023-02-24	58.600	59.400	58.000	58.500	49.962	6,772
2023-02-23	60.000	60.600	57.200	58.600	50.047	18,655
2023-02-22	60.800	60.800	60.000	60.200	51.413	2,371
2023-02-21	61.500	62.300	60.900	61.400	52.438	4,803
2023-02-20	62.600	62.600	61.800	62.300	53.207	6,917
2023-02-17	63.200	63.200	62.300	62.500	53.378	5,302
2023-02-16	64.800	64.900	63.200	63.200	53.976	10,033
2023-02-15	62.500	64.600	62.500	64.300	54.915	36,483
2023-02-14	62.100	62.800	62.000	62.500	53.378	30,445
2023-02-13	61.600	63.700	61.100	62.200	53.122	17,454
2023-02-10	60.900	61.500	60.100	61.200	52.268	23,778
2023-02-09	60.700	61.300	58.400	61.000	52.097	33,902
2023-02-08	60.300	62.000	60.000	61.400	52.438	18,861
2023-02-07	62.000	63.000	60.100	60.100	51.328	11,840
2023-02-06	66.700	67.000	61.300	61.300	52.353	35,879
2023-02-03	67.900	68.800	66.100	67.000	57.221	17,097
2023-02-02	66.300	68.400	66.300	68.100	58.160	12,565
2023-02-01	65.600	66.300	65.000	65.500	55.940	1,018
2023-01-31	68.000	68.000	65.500	65.600	56.025	8,138
2023-01-30	65.200	67.400	65.200	67.000	57.221	5,399
2023-01-27	66.100	66.800	65.000	65.400	55.855	10,384
2023-01-26	65.000	67.200	65.000	66.100	56.452	7,638
2023-01-25	68.000	68.000	64.800	64.800	55.342	14,329
2023-01-24	69.000	69.000	66.800	68.800	58.758	13,172
2023-01-23	66.000	70.000	66.000	68.000	58.075	48,431
2023-01-20	64.900	66.000	64.900	66.000	56.367	3,259
2023-01-19	64.400	65.600	63.500	64.100	54.744	4,018
2023-01-18	66.000	66.000	64.200	65.000	55.513	9,858
2023-01-17	63.600	66.000	63.400	65.500	55.940	18,084
2023-01-16	62.800	64.400	62.800	63.900	54.573	13,015
2023-01-13	61.000	62.800	60.900	62.500	53.378	11,107
2023-01-12	61.500	62.000	60.000	60.700	51.840	6,286
2023-01-11	61.800	62.000	61.400	62.000	52.951	6,124
2023-01-10	60.500	61.500	60.400	61.000	52.097	6,187
2023-01-09	60.100	61.100	58.000	60.000	51.243	24,042
2023-01-06	59.000	59.500	58.300	58.300	49.791	5,325
2023-01-05	59.800	59.800	58.200	59.000	50.389	7,759
2023-01-04	59.100	59.900	59.000	59.100	50.474	2,984
2023-01-03	59.200	61.000	58.900	58.900	50.303	8,126
2023-01-02	58.100	59.800	58.100	59.500	50.816	5,878
2022-12-30	57.200	57.500	56.300	57.000	48.681	6,974
2022-12-29	56.600	57.500	56.500	57.200	48.851	7,213
2022-12-28	57.200	57.200	55.700	56.500	48.254	6,315
2022-12-27	56.000	57.000	56.000	57.000	48.681	14,844
2022-12-23	56.000	57.000	56.000	56.400	48.168	3,576
2022-12-22	56.500	57.500	56.100	56.200	47.997	31,470
2022-12-21	55.900	56.900	55.900	56.200	47.997	6,533
2022-12-20	56.100	56.500	55.600	55.900	47.741	20,764
2022-12-19	57.000	57.000	55.300	56.100	47.912	18,420
2022-12-16	57.200	58.000	56.800	56.900	48.595	11,207
2022-12-15	58.000	58.000	57.000	57.200	48.851	33,855

← NewerPage 16 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.