North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	49.900	50.200	48.400	49.600	49.600	24,668
2026-04-27	50.400	51.200	49.800	50.000	50.000	13,284
2026-04-24	49.600	50.600	49.000	50.200	50.200	66,980
2026-04-23	50.600	50.600	49.000	49.300	49.300	16,883
2026-04-22	50.400	50.800	50.400	50.600	50.600	4,233
2026-04-21	50.000	50.600	50.000	50.600	50.600	1,879
2026-04-20	50.800	50.800	50.000	50.400	50.400	10,768
2026-04-17	50.800	51.000	50.000	50.000	50.000	7,427
2026-04-16	50.000	50.800	49.600	50.200	50.200	14,617
2026-04-15	49.800	50.400	49.500	50.000	50.000	7,642
2026-04-14	49.800	50.400	49.500	49.900	49.900	14,119
2026-04-13	50.200	50.200	47.200	49.700	49.700	26,751
2026-04-10	51.400	52.200	51.000	51.000	49.750	21,789
2026-04-09	51.800	52.400	51.200	51.400	50.140	52,696
2026-04-08	51.400	52.400	50.800	51.600	50.335	50,729
2026-04-07	49.200	51.600	49.200	50.200	48.970	53,567
2026-04-01	48.200	49.500	48.100	49.000	47.799	6,076
2026-03-31	47.900	48.400	47.500	48.000	46.824	4,402
2026-03-30	48.700	48.700	47.200	48.300	47.116	18,275
2026-03-27	49.500	49.700	48.600	48.900	47.702	23,929
2026-03-26	48.900	49.400	48.400	49.200	47.994	9,423
2026-03-25	49.900	49.900	48.700	49.000	47.799	4,978
2026-03-24	49.300	49.300	48.900	48.900	47.702	839
2026-03-23	48.900	49.300	46.800	49.300	48.092	11,850
2026-03-20	49.500	50.000	48.100	48.900	47.702	57,332
2026-03-19	49.300	49.300	46.000	48.400	47.214	27,731
2026-03-18	49.000	49.600	49.000	49.300	48.092	11,835
2026-03-17	48.400	49.200	48.200	49.000	47.799	5,528
2026-03-16	50.200	50.200	49.000	49.200	47.994	17,743
2026-03-13	49.700	50.000	48.800	49.600	48.384	19,149
2026-03-12	50.400	50.400	49.000	49.600	48.384	22,252
2026-03-11	48.000	52.000	48.000	50.400	49.165	26,020
2026-03-10	49.800	50.400	49.400	50.000	48.775	23,257
2026-03-09	49.900	50.600	49.200	50.600	49.360	17,139
2026-03-06	50.600	51.800	50.600	51.000	49.750	9,187
2026-03-05	52.000	52.000	50.200	51.000	49.750	12,015
2026-03-04	52.400	52.400	50.000	51.200	49.945	8,682
2026-03-03	49.900	50.800	49.600	50.400	49.165	36,925
2026-03-02	51.000	51.000	50.000	50.600	49.360	34,850
2026-02-27	50.600	52.600	49.700	52.600	51.311	69,164
2026-02-26	49.100	50.800	49.100	50.600	49.360	91,075
2026-02-25	48.400	50.200	48.400	50.000	48.775	14,210
2026-02-24	49.000	49.200	48.000	48.600	47.409	14,624
2026-02-23	46.000	49.700	45.000	48.600	47.409	40,731
2026-02-20	45.600	46.300	45.400	46.000	44.873	6,649
2026-02-19	45.700	46.300	45.600	45.600	44.482	3,870
2026-02-18	45.000	45.700	45.000	45.700	44.580	7,319
2026-02-17	44.500	45.200	44.500	44.800	43.702	5,572
2026-02-16	44.300	45.000	44.300	45.000	43.897	8,704
2026-02-13	46.000	46.000	43.900	44.500	43.409	27,137
2026-02-12	46.200	46.200	45.300	45.300	44.190	8,892
2026-02-11	45.600	46.200	45.300	45.900	44.775	6,501
2026-02-10	45.800	46.700	45.000	45.900	44.775	4,466
2026-02-09	46.600	47.100	46.300	46.300	45.165	13,863
2026-02-06	46.500	46.700	45.600	46.700	45.555	10,217
2026-02-05	46.000	47.000	46.000	47.000	45.848	16,886
2026-02-04	46.100	46.900	46.000	46.000	44.873	32,999
2026-02-03	47.100	47.700	47.100	47.600	46.433	5,769
2026-02-02	47.000	47.800	45.700	46.900	45.751	39,322
2026-01-30	46.700	47.300	46.100	46.100	44.970	2,517

← NewerPage 3 of 21 · 1,256 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.