North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	65.600	66.600	65.500	66.600	56.879	8,184
2022-09-21	65.700	67.100	65.500	66.900	57.136	2,513
2022-09-20	66.700	67.200	65.300	67.100	57.306	3,422
2022-09-19	65.100	66.500	64.700	65.200	55.684	9,299
2022-09-16	67.000	67.000	63.500	66.200	56.538	13,798
2022-09-15	67.000	67.900	66.900	67.000	57.221	2,868
2022-09-14	66.500	68.000	66.500	67.300	57.477	13,931
2022-09-13	69.700	69.700	67.000	67.600	57.733	16,405
2022-09-12	71.100	71.800	69.600	69.800	59.612	4,209
2022-09-09	69.300	74.100	68.900	71.000	60.637	16,445
2022-09-08	68.000	69.500	68.000	69.500	59.356	3,243
2022-09-07	68.800	69.900	67.500	68.600	58.587	990
2022-09-06	69.000	71.800	68.100	68.700	58.673	3,753
2022-09-05	71.400	71.400	68.300	68.400	58.417	3,228
2022-09-02	70.000	72.300	69.000	71.300	60.893	9,394
2022-09-01	72.000	72.000	69.000	70.800	60.466	5,281
2022-08-31	71.900	73.000	70.000	72.200	61.662	6,200
2022-08-30	73.100	73.900	72.000	72.900	62.260	12,810
2022-08-29	76.100	76.100	71.800	74.000	63.199	7,332
2022-08-26	79.900	79.900	76.500	77.600	66.274	5,686
2022-08-25	78.700	80.500	76.700	79.900	68.238	7,954
2022-08-24	78.300	79.000	78.000	78.700	67.213	3,537
2022-08-23	78.800	78.800	76.700	78.700	67.213	3,451
2022-08-22	81.300	81.300	77.000	79.300	67.726	3,737
2022-08-19	81.500	82.000	81.300	81.300	69.434	4,550
2022-08-18	81.900	82.000	79.500	82.000	70.032	17,722
2022-08-17	78.900	81.900	78.600	81.900	69.946	18,633
2022-08-16	80.500	80.500	79.000	79.100	67.555	9,861
2022-08-15	80.400	80.500	80.000	80.300	68.580	3,529
2022-08-12	80.000	80.500	80.000	80.400	68.665	1,298
2022-08-11	80.400	81.400	79.200	80.500	68.751	13,382
2022-08-10	78.700	80.700	77.600	79.900	68.238	9,681
2022-08-09	77.800	79.800	77.800	79.500	67.897	3,662
2022-08-08	79.800	80.000	78.500	79.600	67.982	3,461
2022-08-05	78.500	80.000	78.300	78.300	66.872	2,084
2022-08-04	77.000	78.600	76.200	78.500	67.042	9,529
2022-08-03	79.200	80.300	76.100	77.700	66.359	10,534
2022-08-02	75.300	80.700	75.300	79.200	67.640	11,272
2022-08-01	78.700	80.900	76.100	76.100	64.993	24,680
2022-07-29	75.000	77.000	75.000	76.100	64.993	3,408
2022-07-28	73.500	74.400	73.500	74.400	63.541	4,210
2022-07-27	71.800	74.000	71.800	73.000	62.345	5,948
2022-07-26	72.100	72.100	71.800	72.100	61.577	1,855
2022-07-25	74.100	74.100	71.000	71.600	61.150	2,448
2022-07-22	73.100	73.700	71.100	71.700	61.235	1,808
2022-07-21	71.400	73.800	71.100	73.100	62.431	3,656
2022-07-20	71.400	72.800	71.400	72.800	62.174	3,469
2022-07-19	70.900	71.400	70.600	71.400	60.979	1,218
2022-07-18	68.200	71.800	68.200	70.100	59.869	7,951
2022-07-15	69.500	69.800	67.000	68.300	58.331	3,703
2022-07-14	68.700	69.900	68.700	69.200	59.100	6,147
2022-07-13	69.100	70.000	69.000	69.500	59.356	5,170
2022-07-12	68.600	69.300	68.600	69.300	59.185	2,746
2022-07-11	69.000	70.100	69.000	69.300	59.185	5,658
2022-07-08	74.300	74.300	69.000	70.500	60.210	5,010
2022-07-07	67.800	72.200	66.900	71.600	61.150	10,372
2022-07-06	67.800	67.800	65.600	67.100	57.306	2,581
2022-07-05	65.300	66.700	65.100	65.900	56.282	39,909
2022-07-04	67.700	67.700	65.100	65.400	55.855	11,108
2022-07-01	67.500	67.500	65.800	66.000	56.367	4,261

← NewerPage 18 of 21 · 1,257 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.