North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	58.000	58.000	57.000	57.200	48.851	33,855
2022-12-14	58.300	58.700	57.000	57.500	49.108	10,684
2022-12-13	59.400	59.700	58.000	58.200	49.705	19,070
2022-12-12	57.800	59.400	57.700	58.000	49.535	16,056
2022-12-09	59.500	60.000	55.800	57.800	49.364	35,792
2022-12-08	58.500	60.000	58.000	59.500	50.816	13,706
2022-12-07	61.900	62.000	56.500	59.200	50.559	38,433
2022-12-06	61.500	62.000	60.500	60.500	51.670	24,088
2022-12-05	62.500	63.000	61.000	62.500	53.378	14,074
2022-12-02	61.400	63.300	61.300	62.500	53.378	6,329
2022-12-01	61.900	63.100	61.800	62.000	52.951	17,897
2022-11-30	62.300	63.200	60.200	62.200	53.122	12,374
2022-11-29	62.000	63.200	61.400	63.000	53.805	4,652
2022-11-28	62.600	63.200	62.000	62.000	52.951	4,517
2022-11-25	63.400	63.400	62.600	62.700	53.549	1,984
2022-11-24	62.800	63.500	62.800	63.400	54.146	2,605
2022-11-23	62.800	63.000	62.700	62.800	53.634	6,102
2022-11-22	61.700	63.000	61.700	62.600	53.463	3,204
2022-11-21	63.300	63.300	61.900	63.000	53.805	3,413
2022-11-18	62.000	62.600	61.700	62.300	53.207	3,591
2022-11-17	63.200	64.200	62.000	62.000	52.951	2,193
2022-11-16	63.600	64.500	63.100	63.100	53.890	2,781
2022-11-15	64.500	64.500	63.000	64.200	54.830	4,390
2022-11-14	65.000	65.000	63.000	64.000	54.659	9,901
2022-11-11	65.000	65.000	63.600	64.500	55.086	10,219
2022-11-10	60.500	63.700	60.000	63.400	54.146	9,754
2022-11-09	61.600	61.600	60.700	61.300	52.353	5,021
2022-11-08	60.300	61.100	60.000	60.800	51.926	6,951
2022-11-07	61.700	62.000	60.400	61.300	52.353	2,823
2022-11-04	61.100	63.500	61.100	61.600	52.609	6,809
2022-11-03	61.500	62.000	61.000	61.900	52.865	6,174
2022-11-02	63.500	63.800	60.900	61.900	52.865	9,422
2022-11-01	65.000	65.900	63.200	64.500	55.086	6,087
2022-10-31	61.700	65.400	60.400	64.500	55.086	6,614
2022-10-28	61.800	61.800	61.000	61.600	52.609	3,023
2022-10-27	62.100	63.100	61.900	62.000	52.951	6,500
2022-10-26	62.100	63.000	62.000	63.000	53.805	6,129
2022-10-25	63.000	63.000	62.000	62.400	53.292	19,561
2022-10-24	63.000	64.300	62.600	63.300	54.061	2,529
2022-10-21	64.900	65.400	62.300	62.300	53.207	7,272
2022-10-20	64.300	65.400	64.300	65.000	55.513	26,323
2022-10-19	65.700	65.700	63.500	65.600	56.025	11,271
2022-10-18	65.900	65.900	64.600	65.700	56.111	6,093
2022-10-17	65.000	66.400	64.300	65.800	56.196	6,340
2022-10-14	65.000	67.500	65.000	65.300	55.769	2,678
2022-10-13	66.000	66.000	64.500	65.000	55.513	5,882
2022-10-12	66.000	66.300	65.100	66.300	56.623	767
2022-10-11	67.200	67.400	66.500	66.500	56.794	832
2022-10-10	69.800	69.800	66.700	67.400	57.563	2,029
2022-10-07	69.100	69.800	66.500	69.800	59.612	4,514
2022-10-06	69.800	69.800	68.000	69.200	59.100	3,530
2022-10-05	69.300	70.000	67.100	69.800	59.612	12,064
2022-10-04	68.100	69.100	68.100	69.000	58.929	8,264
2022-10-03	67.500	68.000	65.600	68.000	58.075	7,823
2022-09-30	63.500	66.600	63.500	66.600	56.879	6,162
2022-09-29	65.800	67.900	64.400	64.400	55.000	9,072
2022-09-28	63.000	65.900	62.600	65.800	56.196	7,548
2022-09-27	65.500	65.900	64.800	65.000	55.513	1,368
2022-09-26	65.600	65.800	64.300	65.100	55.598	13,980
2022-09-23	65.600	66.800	65.600	65.700	56.111	9,523

← NewerPage 17 of 21 · 1,254 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.