North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	49.100	49.400	49.100	49.100	47.897	2,334
2025-02-10	49.400	49.400	49.000	49.100	47.897	3,314
2025-02-07	48.500	49.000	48.200	49.000	47.799	3,056
2025-02-06	48.100	49.100	48.100	48.100	46.921	8,568
2025-02-05	48.800	49.000	48.000	48.000	46.824	4,573
2025-02-04	48.800	49.100	48.600	48.600	47.409	4,326
2025-02-03	49.000	49.000	48.400	48.800	47.604	4,811
2025-01-31	48.700	49.500	48.700	49.100	47.897	4,444
2025-01-30	49.500	49.700	48.500	49.100	47.897	14,419
2025-01-29	49.800	50.000	49.000	49.100	47.897	4,708
2025-01-28	50.400	50.400	49.900	50.000	48.775	4,838
2025-01-27	50.800	50.800	49.800	50.000	48.775	16,801
2025-01-24	51.000	51.000	50.000	51.000	49.750	10,320
2025-01-23	50.200	50.600	49.900	50.000	48.775	5,575
2025-01-22	49.100	50.000	49.100	49.700	48.482	3,902
2025-01-21	49.600	51.000	49.400	49.500	48.287	18,718
2025-01-20	50.200	50.200	49.100	49.400	48.189	3,942
2025-01-17	50.600	50.600	50.000	50.200	48.970	3,306
2025-01-16	50.400	51.000	50.000	50.000	48.775	8,183
2025-01-15	51.000	51.200	50.200	50.800	49.555	2,144
2025-01-14	50.600	51.000	49.500	49.800	48.579	9,230
2025-01-13	50.400	51.000	49.800	49.800	48.579	3,577
2025-01-10	52.000	52.000	50.800	51.000	49.750	5,596
2025-01-09	52.200	52.200	50.600	51.200	49.945	3,426
2025-01-08	52.000	52.400	50.000	50.400	49.165	8,618
2025-01-07	53.000	53.000	52.000	52.000	50.726	5,787
2025-01-06	48.100	53.800	47.900	52.400	51.116	51,245
2025-01-03	48.600	48.600	47.900	48.000	46.824	6,899
2025-01-02	48.400	48.600	47.500	48.600	47.409	7,262
2024-12-30	47.700	48.500	46.900	48.200	47.019	23,023
2024-12-27	47.000	48.000	47.000	47.700	46.531	19,419
2024-12-23	46.300	47.200	46.200	46.900	45.751	7,859
2024-12-20	47.000	47.600	45.400	47.000	45.848	26,752
2024-12-19	47.800	47.900	46.300	47.500	46.336	4,841
2024-12-18	47.600	48.200	47.400	48.000	46.824	8,490
2024-12-17	47.600	47.800	46.800	46.800	45.653	10,879
2024-12-16	47.700	47.700	47.500	47.500	46.336	11,419
2024-12-13	48.600	49.000	47.800	48.000	46.824	38,312
2024-12-12	48.600	48.700	48.200	48.600	47.409	10,593
2024-12-11	48.700	49.000	48.200	48.700	47.506	8,274
2024-12-10	48.800	49.300	48.600	48.700	47.506	11,081
2024-12-09	49.100	49.900	49.000	49.400	48.189	3,943
2024-12-06	49.500	49.900	48.800	49.500	48.287	2,878
2024-12-05	49.500	49.500	48.300	49.500	48.287	2,451
2024-12-04	48.600	49.800	47.500	49.800	48.579	19,359
2024-12-03	48.500	49.900	48.500	49.000	47.799	5,680
2024-12-02	49.600	49.700	48.500	48.500	47.311	11,713
2024-11-29	50.000	51.000	49.700	49.700	48.482	4,758
2024-11-28	50.200	50.800	50.000	50.000	48.775	1,267
2024-11-27	50.800	50.800	50.000	50.200	48.970	10,174
2024-11-26	49.600	51.200	49.600	51.000	49.750	57,733
2024-11-25	50.800	51.000	49.600	50.600	49.360	7,515
2024-11-22	50.000	51.000	49.900	50.600	49.360	7,682
2024-11-21	50.000	50.200	49.900	49.900	48.677	2,134
2024-11-20	50.000	50.400	49.600	50.000	48.775	6,475
2024-11-19	50.000	50.000	49.500	50.000	48.775	5,338
2024-11-18	51.000	51.000	50.000	50.000	48.775	11,903
2024-11-15	50.800	51.400	50.600	51.200	49.945	8,664
2024-11-14	51.400	52.400	50.800	50.800	49.555	5,180
2024-11-13	51.400	51.600	50.600	51.400	50.140	3,984

← NewerPage 8 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.