North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	36.800	37.900	36.800	37.700	36.776	10,482
2025-05-08	36.700	37.100	36.300	37.000	36.093	2,838
2025-05-07	36.600	37.100	35.800	36.500	35.605	23,081
2025-05-06	37.000	37.300	36.800	37.000	36.093	14,928
2025-05-05	36.400	37.200	36.200	36.900	35.996	13,149
2025-05-02	37.500	37.500	35.300	35.900	35.020	54,869
2025-05-01	36.200	37.500	36.200	37.200	36.288	18,235
2025-04-30	36.600	36.700	36.300	36.300	35.410	5,512
2025-04-29	35.300	36.400	35.300	36.000	35.118	17,384
2025-04-28	34.700	35.400	33.900	35.300	34.435	16,978
2025-04-25	34.400	34.800	33.700	34.100	33.264	4,923
2025-04-24	35.100	35.100	33.900	34.000	33.167	13,354
2025-04-23	34.200	35.300	34.200	35.000	34.142	11,820
2025-04-22	35.300	35.300	33.600	34.200	33.362	14,405
2025-04-16	36.500	36.500	34.500	35.200	34.337	25,057
2025-04-15	36.700	36.700	36.100	36.200	35.313	7,360
2025-04-14	35.800	37.100	35.800	36.600	35.703	16,960
2025-04-11	37.000	37.000	33.500	34.600	33.752	66,415
2025-04-10	35.100	36.700	33.000	33.000	32.191	20,799
2025-04-09	32.200	33.400	31.600	32.600	31.801	33,282
2025-04-08	33.200	33.300	31.100	32.900	32.094	49,803
2025-04-07	32.500	34.500	31.000	32.100	31.313	80,438
2025-04-04	34.500	35.500	33.200	33.300	32.484	60,550
2025-04-03	35.800	35.800	34.000	34.500	33.654	30,672
2025-04-02	36.400	36.700	35.100	35.200	34.337	27,015
2025-04-01	36.700	36.700	35.400	36.400	35.508	20,126
2025-03-31	36.600	36.600	34.800	35.500	34.630	39,035
2025-03-28	35.500	36.500	35.000	36.100	35.215	55,548
2025-03-27	36.300	37.400	35.300	35.400	34.532	41,801
2025-03-26	37.200	37.200	36.000	36.400	35.508	18,256
2025-03-25	37.300	37.300	36.800	37.100	36.191	7,545
2025-03-24	37.700	37.700	36.900	36.900	35.996	11,954
2025-03-21	37.300	38.200	37.000	37.000	36.093	13,492
2025-03-20	37.900	37.900	37.100	37.200	36.288	23,623
2025-03-19	37.700	38.100	37.700	37.900	36.971	26,668
2025-03-18	38.000	38.000	37.500	37.700	36.776	20,167
2025-03-17	37.600	38.100	37.500	37.500	36.581	24,341
2025-03-14	37.900	38.000	37.100	37.400	36.483	41,705
2025-03-13	37.300	37.800	36.700	37.800	36.874	42,555
2025-03-12	39.100	39.100	36.700	37.700	36.776	24,004
2025-03-11	40.000	40.000	38.500	38.500	37.556	18,185
2025-03-10	41.500	41.500	39.100	39.800	38.825	40,446
2025-03-07	46.900	46.900	41.100	41.500	40.483	172,816
2025-03-06	47.900	48.300	46.600	46.900	45.751	10,720
2025-03-05	48.000	48.000	46.400	46.400	45.263	24,647
2025-03-04	48.100	48.200	47.200	47.200	46.043	17,437
2025-03-03	47.900	48.300	47.400	48.000	46.824	14,062
2025-02-28	48.000	48.300	47.600	47.700	46.531	8,179
2025-02-27	47.900	48.400	47.900	48.100	46.921	13,065
2025-02-26	47.800	48.400	47.700	48.400	47.214	48,104
2025-02-25	47.700	48.400	47.700	48.000	46.824	32,557
2025-02-24	48.200	48.400	47.600	47.900	46.726	53,315
2025-02-21	48.600	48.900	48.600	48.600	47.409	11,000
2025-02-20	48.700	49.000	48.200	49.000	47.799	9,626
2025-02-19	48.600	49.000	48.600	48.700	47.506	3,451
2025-02-18	48.500	48.900	48.100	48.600	47.409	14,389
2025-02-17	48.100	49.400	48.100	49.200	47.994	1,232
2025-02-14	49.000	49.300	48.600	48.600	47.409	3,191
2025-02-13	49.100	49.100	48.500	48.800	47.604	4,257
2025-02-12	49.000	49.000	49.000	49.000	47.799	5,340

← NewerPage 7 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.