North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	48.200	48.200	47.000	47.300	46.141	4,450
2026-01-27	47.300	48.100	47.200	48.000	46.824	3,777
2026-01-26	48.000	48.200	47.400	47.600	46.433	2,332
2026-01-23	48.000	49.000	47.500	48.100	46.921	12,466
2026-01-22	46.800	49.500	46.800	48.200	47.019	49,944
2026-01-21	47.200	47.200	45.700	46.400	45.263	11,162
2026-01-20	46.400	47.400	45.700	46.800	45.653	9,893
2026-01-19	46.400	47.500	46.000	46.400	45.263	13,805
2026-01-16	46.400	47.800	46.400	47.500	46.336	13,319
2026-01-15	46.200	46.600	45.500	46.500	45.360	9,430
2026-01-14	46.800	46.800	46.400	46.500	45.360	8,439
2026-01-13	46.400	46.900	46.300	46.800	45.653	6,484
2026-01-12	46.400	46.600	45.700	46.600	45.458	8,736
2026-01-09	47.300	47.300	46.100	46.600	45.458	10,430
2026-01-08	47.500	47.600	47.000	47.000	45.848	6,853
2026-01-07	47.300	47.800	46.700	47.100	45.946	20,102
2026-01-06	46.900	47.400	46.600	47.000	45.848	36,637
2026-01-05	47.100	47.200	46.200	46.600	45.458	12,699
2026-01-02	47.700	48.500	47.000	47.500	46.336	11,726
2025-12-30	46.200	48.000	46.200	47.700	46.531	24,482
2025-12-29	44.500	49.700	44.300	46.800	45.653	28,681
2025-12-23	43.400	44.500	43.100	44.500	43.409	14,206
2025-12-22	43.300	43.400	42.800	43.200	42.141	16,842
2025-12-19	43.100	44.000	43.100	43.300	42.239	12,673
2025-12-18	43.400	43.500	43.000	43.200	42.141	6,919
2025-12-17	43.600	44.500	43.100	43.700	42.629	7,619
2025-12-16	43.700	43.800	43.100	43.100	42.044	6,935
2025-12-15	43.500	43.600	42.700	42.800	41.751	11,779
2025-12-12	43.900	44.000	43.600	43.600	42.531	4,556
2025-12-11	44.300	44.900	43.600	43.600	42.531	16,463
2025-12-10	44.300	44.500	44.000	44.400	43.312	3,158
2025-12-09	45.200	45.200	43.500	44.500	43.409	13,961
2025-12-08	44.300	44.800	43.500	44.800	43.702	19,525
2025-12-05	44.800	44.800	44.100	44.300	43.214	5,312
2025-12-04	46.400	46.500	44.800	44.800	43.702	8,341
2025-12-03	45.100	45.500	45.000	45.500	44.385	8,714
2025-12-02	44.400	45.600	44.000	45.500	44.385	16,024
2025-12-01	44.100	44.400	44.000	44.400	43.312	11,890
2025-11-28	43.900	44.500	43.900	44.100	43.019	1,803
2025-11-27	44.700	44.700	44.000	44.200	43.117	3,231
2025-11-26	43.100	44.400	43.100	44.400	43.312	6,852
2025-11-25	43.900	44.100	43.100	43.300	42.239	19,034
2025-11-24	44.000	44.300	43.200	43.700	42.629	6,258
2025-11-21	44.800	44.800	43.500	43.500	42.434	9,523
2025-11-20	45.400	45.800	45.100	45.100	43.995	9,916
2025-11-19	44.600	45.200	44.100	44.800	43.702	3,699
2025-11-18	45.000	45.000	43.800	44.500	43.409	7,398
2025-11-17	44.900	45.200	44.600	45.000	43.897	5,896
2025-11-14	45.700	45.700	44.600	44.800	43.702	3,377
2025-11-13	46.200	46.300	45.800	46.200	45.068	11,110
2025-11-12	45.800	46.300	45.600	46.300	45.165	10,219
2025-11-11	45.800	46.300	45.600	45.700	44.580	9,566
2025-11-10	46.300	47.100	46.000	46.100	44.970	16,973
2025-11-07	47.900	47.900	45.600	45.700	44.580	32,651
2025-11-06	48.400	48.800	47.900	48.000	46.824	6,514
2025-11-05	49.500	49.500	47.900	48.700	47.506	31,448
2025-11-04	50.200	51.600	48.000	49.200	47.994	51,174
2025-11-03	50.200	51.400	49.000	51.000	49.750	39,322
2025-10-31	50.800	51.200	50.600	50.600	49.360	11,975
2025-10-30	50.000	50.800	49.600	50.600	49.360	19,233

← NewerPage 4 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.