North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	66.200	67.000	65.800	66.400	56.709	20,038
2022-06-29	67.800	67.800	66.100	66.100	56.452	4,766
2022-06-28	67.200	67.400	66.600	67.400	57.563	5,032
2022-06-27	63.900	67.200	63.900	67.100	57.306	11,051
2022-06-24	63.900	65.100	63.500	64.700	55.257	15,824
2022-06-23	66.500	66.500	63.100	63.500	54.232	17,059
2022-06-22	69.600	69.600	62.900	66.500	56.794	11,292
2022-06-21	66.800	66.800	65.000	65.300	55.769	7,561
2022-06-20	66.000	66.900	65.000	66.400	56.709	4,581
2022-06-17	62.900	66.000	62.500	66.000	56.367	7,080
2022-06-16	66.900	66.900	65.000	65.000	55.513	31,688
2022-06-15	67.800	67.900	65.000	66.900	57.136	18,657
2022-06-14	69.000	70.000	65.400	67.200	57.392	17,153
2022-06-13	67.600	71.000	67.600	70.800	60.466	21,344
2022-06-10	71.400	71.400	68.200	68.300	58.331	10,151
2022-06-09	71.900	72.000	71.000	71.000	60.637	6,984
2022-06-08	71.600	72.700	70.600	71.500	61.064	14,643
2022-06-07	72.400	73.300	71.500	72.000	61.491	17,632
2022-06-03	72.600	72.600	71.700	72.000	61.491	3,476
2022-06-02	70.900	71.900	70.300	71.700	61.235	2,224
2022-06-01	71.800	74.000	70.000	70.200	59.954	15,642
2022-05-31	71.500	72.500	70.300	71.800	61.320	8,982
2022-05-30	68.100	71.500	67.900	71.500	61.064	42,986
2022-05-25	65.700	68.300	65.600	68.100	58.160	41,481
2022-05-24	71.000	71.000	67.000	67.500	57.648	22,195
2022-05-23	70.000	70.800	69.000	69.700	59.527	18,690
2022-05-20	69.500	71.600	69.000	71.000	60.637	11,511
2022-05-19	69.400	70.700	68.700	69.700	59.527	8,737
2022-05-18	73.000	73.000	70.200	70.800	60.466	9,893
2022-05-17	72.500	73.000	72.400	73.000	62.345	3,710
2022-05-16	70.100	73.400	70.100	73.100	62.431	4,838
2022-05-12	70.200	72.000	70.100	71.100	60.723	13,427
2022-05-11	70.000	71.000	68.900	70.200	59.954	7,893
2022-05-10	69.500	71.000	68.500	69.500	59.356	16,697
2022-05-09	68.300	70.500	68.300	69.500	59.356	14,144
2022-05-06	75.700	75.700	70.000	71.000	60.637	41,822
2022-05-05	76.900	78.000	75.000	75.900	64.822	29,755
2022-05-04	76.900	79.800	75.000	77.000	65.761	13,808
2022-05-03	79.800	79.900	75.900	76.600	65.420	10,727
2022-05-02	76.500	78.000	74.900	75.000	64.053	18,737
2022-04-29	81.200	83.200	78.500	78.500	67.042	10,631
2022-04-28	80.800	81.400	80.800	81.200	69.348	7,671
2022-04-27	82.400	82.400	80.500	81.000	69.178	12,320
2022-04-26	80.200	81.000	80.200	80.500	68.751	8,431
2022-04-25	81.600	81.800	80.300	80.600	68.836	6,178
2022-04-22	82.400	82.500	81.000	82.000	70.032	17,343
2022-04-21	81.700	82.400	81.400	82.400	70.373	4,263
2022-04-20	81.200	82.000	81.000	81.700	69.775	4,828
2022-04-19	82.200	82.500	81.200	81.200	69.348	6,525
2022-04-13	82.700	83.700	82.200	82.200	70.202	6,793
2022-04-12	82.600	84.300	82.000	83.000	70.886	3,575
2022-04-11	83.900	83.900	82.300	83.000	70.886	3,924
2022-04-08	82.000	84.200	82.000	82.500	70.459	6,415
2022-04-07	82.900	84.400	80.200	82.000	70.032	19,625
2022-04-06	86.500	86.500	82.000	82.000	70.032	14,817
2022-04-05	85.900	87.900	85.000	86.100	73.533	12,907
2022-04-04	84.000	86.100	83.700	85.900	73.362	12,003
2022-04-01	83.000	84.900	81.200	84.000	71.740	13,477
2022-03-31	83.400	84.200	81.900	83.000	70.886	13,920
2022-03-30	84.600	84.900	83.100	84.400	72.081	6,245

← NewerPage 19 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.