North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	85.400	86.000	83.700	85.000	72.594	6,103
2022-03-28	87.400	87.400	82.600	84.800	72.423	14,401
2022-03-25	90.500	91.300	89.200	90.000	72.594	11,062
2022-03-24	96.000	96.000	90.200	92.500	74.610	18,588
2022-03-23	90.100	92.900	89.500	92.900	74.933	16,776
2022-03-22	89.900	90.400	89.300	89.800	72.432	13,588
2022-03-21	89.900	90.400	89.300	89.900	72.513	11,839
2022-03-18	89.100	89.800	87.200	89.300	72.029	6,305
2022-03-17	85.500	87.500	85.500	86.200	69.529	10,150
2022-03-16	82.800	86.300	82.800	86.300	69.609	13,523
2022-03-15	83.100	83.700	81.500	82.800	66.786	8,391
2022-03-14	83.400	84.600	82.900	83.000	66.948	6,628
2022-03-11	82.600	84.200	82.200	83.400	67.270	3,008
2022-03-10	83.900	83.900	80.800	82.700	66.706	11,897
2022-03-09	82.000	83.200	80.600	82.600	66.625	35,340
2022-03-08	79.900	82.700	79.900	80.600	65.012	9,497
2022-03-07	82.100	82.100	78.100	80.500	64.931	20,058
2022-03-04	83.200	83.800	81.500	82.100	66.222	8,607
2022-03-03	80.300	85.300	80.300	83.000	66.948	23,912
2022-03-02	83.900	83.900	80.100	80.100	64.608	31,025
2022-03-01	85.500	87.600	83.000	83.300	67.190	9,373
2022-02-28	83.900	87.300	83.100	85.400	68.883	11,155
2022-02-25	84.000	86.200	84.000	85.400	68.883	12,645
2022-02-24	85.200	86.200	81.000	84.300	67.996	34,194
2022-02-23	86.000	88.500	84.900	87.000	70.174	20,701
2022-02-22	85.000	87.100	84.000	86.000	69.367	22,898
2022-02-21	87.000	89.400	85.100	85.400	68.883	43,917
2022-02-18	91.300	91.300	89.600	90.300	72.836	5,386
2022-02-17	92.000	92.700	89.400	89.400	72.110	22,302
2022-02-16	92.000	93.000	91.300	91.900	74.126	4,307
2022-02-15	91.000	95.100	91.000	92.000	74.207	17,516
2022-02-14	93.000	93.000	89.000	91.100	73.481	40,998
2022-02-11	94.200	94.200	91.900	93.000	75.014	49,841
2022-02-10	94.900	98.000	90.500	93.000	75.014	42,985
2022-02-09	94.400	97.400	93.800	94.900	76.546	17,120
2022-02-08	98.000	98.000	94.400	95.200	76.788	20,415
2022-02-07	96.600	98.900	95.900	98.000	79.047	7,510
2022-02-04	98.100	99.800	95.900	96.700	77.998	18,526
2022-02-03	101.20	101.60	98.300	98.400	79.369	8,563
2022-02-02	100.20	103.00	100.20	102.60	82.757	9,739
2022-02-01	98.300	102.40	98.300	102.40	82.596	13,818
2022-01-31	98.500	100.00	98.300	98.300	79.289	13,621
2022-01-28	99.300	100.60	97.900	98.000	79.047	18,776
2022-01-27	97.600	99.400	96.900	99.100	79.934	12,726
2022-01-26	95.600	98.800	95.600	97.600	78.724	16,951
2022-01-25	94.000	98.100	93.800	95.600	77.111	24,626
2022-01-24	98.300	98.300	93.300	94.000	75.820	41,389
2022-01-21	98.400	99.300	96.100	98.300	79.289	22,651
2022-01-20	100.60	100.60	98.200	98.900	79.772	15,328
2022-01-19	99.500	102.00	97.600	100.60	81.144	28,580
2022-01-18	103.60	103.60	98.600	99.500	80.256	15,727
2022-01-17	101.40	102.40	100.00	100.80	81.305	18,561
2022-01-14	103.20	105.00	102.00	104.00	83.886	11,789
2022-01-13	102.60	105.80	102.60	104.00	83.886	19,969
2022-01-12	102.20	103.80	99.800	103.80	83.725	19,724
2022-01-11	97.000	102.80	97.000	99.500	80.256	18,594
2022-01-10	99.100	101.20	97.000	97.000	78.240	30,904
2022-01-07	100.20	101.60	98.200	99.000	79.853	26,982
2022-01-06	105.00	105.00	100.20	101.00	81.466	18,088
2022-01-05	103.00	105.80	102.60	104.00	83.886	15,586

← NewerPage 20 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.