North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	105.00	105.00	103.20	103.60	83.563	9,264
2022-01-03	108.20	108.80	104.40	105.00	84.693	28,749
2021-12-30	109.00	109.00	104.00	108.00	87.112	13,365
2021-12-29	103.60	105.80	103.40	104.00	83.886	11,744
2021-12-28	102.40	104.80	101.60	103.60	83.563	15,132
2021-12-27	103.00	103.00	101.40	102.00	82.273	11,577
2021-12-23	101.80	103.80	101.80	103.00	83.080	7,344
2021-12-22	100.00	103.00	99.800	102.00	82.273	23,645
2021-12-21	100.00	100.80	99.800	100.20	80.821	18,394
2021-12-20	99.100	101.20	97.700	100.00	80.660	13,561
2021-12-17	101.00	101.60	99.600	100.00	80.660	16,171
2021-12-16	102.20	102.60	100.60	101.20	81.628	7,260
2021-12-15	100.00	101.40	99.600	101.40	81.789	10,421
2021-12-14	102.00	102.20	99.800	100.20	80.821	15,904
2021-12-13	108.00	108.00	102.00	102.00	82.273	21,184
2021-12-10	103.00	106.00	102.20	105.00	84.693	14,722
2021-12-09	103.20	104.20	102.40	103.00	83.080	26,344
2021-12-08	104.80	105.00	101.00	102.20	82.434	18,973
2021-12-07	100.40	104.80	100.40	103.60	83.563	18,328
2021-12-06	102.20	102.20	97.600	100.20	80.821	45,957
2021-12-03	106.80	106.80	95.100	100.60	81.144	121,557
2021-12-02	114.60	114.60	108.40	108.80	87.758	20,361
2021-12-01	110.60	114.60	110.00	114.60	92.436	13,676
2021-11-30	110.80	110.80	108.60	110.00	88.726	14,438
2021-11-29	111.00	111.00	109.40	110.80	89.371	8,832
2021-11-26	113.00	113.00	109.20	110.80	89.371	21,268
2021-11-25	109.00	114.20	109.00	114.20	92.113	20,024
2021-11-24	112.20	115.40	108.40	110.00	88.726	28,285
2021-11-23	112.00	113.40	111.00	112.60	90.823	17,818
2021-11-22	114.20	115.00	113.20	114.20	92.113	16,194
2021-11-19	116.20	116.20	114.20	114.60	92.436	9,729
2021-11-18	117.20	118.00	116.20	116.20	93.727	6,745
2021-11-17	117.20	118.20	116.20	116.60	94.049	12,723
2021-11-16	119.80	120.20	116.60	117.20	94.533	16,935
2021-11-15	119.00	119.60	117.60	118.60	95.662	20,108
2021-11-12	118.60	119.40	116.20	118.20	95.340	21,588
2021-11-11	116.00	119.00	115.80	118.40	95.501	13,183
2021-11-10	117.80	117.80	115.20	117.00	94.372	15,148
2021-11-09	121.20	121.20	116.60	117.20	94.533	17,819
2021-11-08	115.60	120.40	114.60	120.40	97.114	26,312
2021-11-05	117.80	118.20	114.20	114.60	92.436	25,632
2021-11-04	121.00	122.00	115.40	116.60	94.049	61,933
2021-11-03	125.00	128.20	119.00	121.00	97.598	50,596
2021-11-02	128.20	128.20	124.00	124.60	100.50	30,040
2021-11-01	121.80	128.20	121.80	128.20	103.41	44,198
2021-10-29	117.80	121.00	117.80	121.00	97.598	7,345
2021-10-28	118.20	119.40	117.40	118.60	95.662	6,822
2021-10-27	120.00	121.00	118.40	118.40	95.501	8,371
2021-10-26	116.60	120.00	116.60	120.00	96.792	8,986
2021-10-25	118.80	118.80	116.00	116.40	93.888	35,362
2021-10-22	120.80	120.80	117.60	118.80	95.824	8,417
2021-10-21	120.00	121.00	119.20	121.00	97.598	8,011
2021-10-20	122.00	122.00	120.00	121.00	97.598	7,839
2021-10-19	121.20	122.80	121.20	122.80	99.050	6,914
2021-10-18	122.80	122.80	119.20	121.00	97.598	8,231
2021-10-15	118.20	120.00	118.20	119.20	96.146	9,504
2021-10-14	117.60	119.60	116.60	118.60	95.662	10,730

← NewerPage 21 of 21 · 1,257 trading days

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.