North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	47.200	48.300	46.500	48.200	47.019	21,133
2025-08-06	46.900	47.000	46.300	46.900	45.751	19,496
2025-08-05	47.100	47.500	46.700	47.000	45.848	9,160
2025-08-04	46.800	47.700	46.800	47.400	46.238	19,870
2025-08-01	48.800	48.800	47.000	47.300	46.141	34,208
2025-07-31	48.100	49.700	47.900	48.700	47.506	26,999
2025-07-30	49.000	49.400	47.800	48.600	47.409	31,293
2025-07-29	50.600	51.800	48.100	49.200	47.994	108,726
2025-07-28	49.200	52.000	49.200	50.000	48.775	163,039
2025-07-25	47.200	48.900	46.900	48.900	47.702	88,890
2025-07-24	47.800	47.800	46.600	47.100	45.946	40,720
2025-07-23	46.700	47.800	46.700	47.800	46.628	25,878
2025-07-22	46.800	46.800	45.700	46.700	45.555	30,236
2025-07-21	45.800	46.900	45.600	46.900	45.751	55,822
2025-07-18	46.000	46.500	45.600	45.600	44.482	44,818
2025-07-17	45.500	45.500	45.000	45.300	44.190	32,727
2025-07-16	45.300	46.000	45.300	45.400	44.287	14,554
2025-07-15	45.100	46.000	44.300	45.300	44.190	43,196
2025-07-14	41.400	44.200	41.400	43.900	42.824	59,428
2025-07-11	42.400	43.600	42.000	43.600	42.531	18,439
2025-07-10	42.100	42.700	42.000	42.200	41.166	16,546
2025-07-09	41.900	42.200	41.400	41.900	40.873	8,931
2025-07-08	41.700	41.800	41.300	41.800	40.776	5,598
2025-07-07	41.600	41.600	40.800	41.400	40.385	16,773
2025-07-04	39.900	41.900	39.800	41.500	40.483	51,042
2025-07-03	39.300	39.900	39.200	39.500	38.532	6,974
2025-07-02	39.100	39.300	38.800	39.200	38.239	8,376
2025-07-01	39.800	39.900	39.100	39.300	38.337	6,319
2025-06-30	39.600	39.800	39.300	39.500	38.532	8,179
2025-06-27	39.800	39.800	39.300	39.400	38.434	5,187
2025-06-26	39.400	40.000	39.400	39.600	38.629	8,108
2025-06-25	39.800	39.800	39.000	39.600	38.629	6,910
2025-06-24	40.000	40.000	39.600	39.800	38.825	7,386
2025-06-23	39.800	39.900	39.400	39.900	38.922	15,457
2025-06-20	39.900	40.600	39.400	40.100	39.117	11,344
2025-06-19	41.100	41.100	40.500	40.500	39.507	14,931
2025-06-18	41.100	41.500	41.100	41.500	40.483	2,669
2025-06-17	41.500	41.500	41.100	41.500	40.483	12,007
2025-06-16	42.100	42.700	41.500	41.600	40.580	7,460
2025-06-13	42.300	42.300	41.400	41.800	40.776	4,911
2025-06-12	41.600	41.800	41.200	41.600	40.580	9,793
2025-06-11	42.000	42.200	41.500	41.600	40.580	19,713
2025-06-10	41.800	42.300	41.500	41.800	40.776	15,733
2025-06-06	41.800	42.700	41.000	41.400	40.385	12,400
2025-06-04	40.600	41.900	40.600	41.400	40.385	8,772
2025-06-03	40.500	41.000	40.200	40.600	39.605	6,386
2025-06-02	40.300	41.000	40.100	41.000	39.995	27,163
2025-05-28	42.700	42.700	40.300	40.500	39.507	37,824
2025-05-27	42.000	42.600	41.000	41.200	40.190	44,851
2025-05-26	40.100	42.000	40.100	41.600	40.580	192,878
2025-05-23	39.100	39.100	37.600	38.300	37.361	17,261
2025-05-22	38.100	39.300	37.000	39.000	38.044	76,140
2025-05-21	39.300	39.300	37.700	37.900	36.971	17,555
2025-05-20	38.600	39.300	38.600	39.300	38.337	10,324
2025-05-19	38.900	39.300	38.700	38.800	37.849	6,844
2025-05-16	39.000	39.000	38.000	38.400	37.459	8,149
2025-05-15	39.000	39.700	39.000	39.100	38.142	5,583
2025-05-14	38.900	39.400	38.500	39.000	38.044	14,154
2025-05-13	38.500	38.800	37.800	38.000	37.069	7,604
2025-05-12	37.700	39.000	37.100	39.000	38.044	12,661

← NewerPage 6 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.