North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	50.000	50.800	49.600	50.600	49.360	19,233
2025-10-29	49.700	51.200	49.500	50.000	48.775	76,703
2025-10-28	48.400	49.600	48.400	49.000	47.799	13,352
2025-10-27	48.400	49.300	48.000	48.800	47.604	18,241
2025-10-24	48.100	48.600	47.800	47.800	46.628	5,806
2025-10-23	48.200	49.000	47.900	47.900	46.726	5,827
2025-10-22	47.900	50.200	47.900	48.200	47.019	13,401
2025-10-21	48.900	48.900	47.900	48.000	46.824	58,310
2025-10-20	49.000	49.900	48.800	48.800	47.604	10,954
2025-10-17	48.200	48.600	46.800	48.000	46.824	18,265
2025-10-16	49.400	50.200	48.800	48.800	47.604	2,068
2025-10-15	49.000	50.600	48.800	49.900	48.677	2,059
2025-10-14	49.500	49.500	48.300	49.400	48.189	2,949
2025-10-13	50.200	50.200	49.200	49.500	48.287	6,542
2025-10-10	49.600	50.400	49.600	49.800	48.579	9,863
2025-10-09	48.200	51.400	47.600	49.500	48.287	42,912
2025-10-08	47.500	48.200	47.500	48.200	47.019	6,552
2025-10-07	47.900	48.500	47.700	47.800	46.628	10,030
2025-10-06	49.400	49.400	47.500	47.900	46.726	21,385
2025-10-03	48.500	49.400	48.100	49.300	48.092	11,818
2025-10-02	48.700	48.700	48.200	48.200	47.019	14,676
2025-10-01	48.000	48.800	48.000	48.800	47.604	6,877
2025-09-30	48.700	48.800	48.100	48.400	47.214	15,523
2025-09-29	49.300	50.000	49.000	49.000	47.799	7,477
2025-09-26	49.800	49.800	49.300	49.300	48.092	3,484
2025-09-25	50.000	50.000	49.100	49.600	48.384	2,670
2025-09-24	50.400	51.000	50.000	50.000	48.775	4,856
2025-09-23	51.200	51.400	50.600	50.600	49.360	10,620
2025-09-22	51.000	51.800	50.200	51.000	49.750	10,027
2025-09-19	50.400	51.400	49.900	51.200	49.945	9,440
2025-09-18	50.200	50.800	49.300	50.200	48.970	15,772
2025-09-17	50.400	50.800	49.200	50.200	48.970	11,140
2025-09-16	51.000	51.800	50.000	50.400	49.165	13,506
2025-09-15	50.600	52.400	50.600	50.600	49.360	46,389
2025-09-12	48.200	52.200	47.600	50.000	48.775	80,154
2025-09-11	49.700	49.700	48.300	48.400	47.214	10,196
2025-09-10	49.700	49.800	49.000	49.700	48.482	4,481
2025-09-09	48.700	50.000	48.700	49.800	48.579	5,044
2025-09-08	48.900	49.300	48.400	48.400	47.214	5,457
2025-09-05	49.300	49.900	48.900	48.900	47.702	4,651
2025-09-04	48.300	49.800	48.300	49.200	47.994	6,825
2025-09-03	48.700	48.700	47.900	48.000	46.824	12,408
2025-09-02	50.200	50.600	48.700	48.700	47.506	43,432
2025-09-01	49.500	50.600	48.700	49.500	48.287	20,651
2025-08-29	50.200	51.600	49.600	49.600	48.384	32,820
2025-08-28	51.000	51.200	50.000	50.800	49.555	22,187
2025-08-27	51.200	52.000	50.800	50.800	49.555	9,705
2025-08-26	51.400	51.800	51.200	51.600	50.335	6,732
2025-08-25	52.600	52.800	51.000	52.200	50.921	28,147
2025-08-22	53.600	54.200	51.600	52.400	51.116	44,069
2025-08-21	53.400	55.000	52.800	53.600	52.286	80,964
2025-08-20	53.800	53.800	52.000	52.400	51.116	35,594
2025-08-19	52.400	54.000	52.400	53.800	52.481	18,570
2025-08-18	51.800	52.800	51.400	52.400	51.116	28,511
2025-08-15	53.000	53.000	51.000	51.400	50.140	61,011
2025-08-14	48.200	56.000	47.200	53.600	52.286	134,529
2025-08-13	47.200	48.500	47.200	48.100	46.921	7,469
2025-08-12	47.500	48.400	46.800	48.100	46.921	20,376
2025-08-11	48.400	48.400	47.500	47.700	46.531	6,427
2025-08-08	48.500	48.800	47.700	48.400	47.214	15,778

← NewerPage 5 of 21 · 1,254 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.