North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	51.200	52.400	50.400	51.400	50.140	3,956
2024-11-11	51.800	52.400	51.400	51.400	50.140	6,148
2024-11-08	52.200	52.400	51.800	52.400	51.116	7,125
2024-11-07	52.000	52.600	52.000	52.200	50.921	5,460
2024-11-06	52.000	53.400	51.800	53.000	51.701	22,159
2024-11-05	53.600	55.400	50.400	52.600	51.311	25,876
2024-11-04	54.400	54.600	53.800	54.600	53.262	3,301
2024-11-01	54.600	54.600	53.200	54.000	52.677	9,757
2024-10-31	53.000	54.800	53.000	54.600	53.262	2,820
2024-10-30	54.800	54.800	54.000	54.000	52.677	25,653
2024-10-29	55.400	55.400	54.800	54.800	53.457	4,597
2024-10-28	54.800	55.600	54.000	54.800	53.457	4,866
2024-10-25	55.400	55.600	54.800	55.600	54.237	3,007
2024-10-24	54.800	55.800	54.800	55.400	54.042	841
2024-10-23	55.400	55.800	54.600	54.600	53.262	3,721
2024-10-22	55.000	55.600	54.600	55.600	54.237	4,295
2024-10-21	55.400	55.600	54.600	54.600	53.262	1,022
2024-10-18	54.600	55.600	54.600	55.400	54.042	1,801
2024-10-17	55.800	55.800	54.600	54.600	53.262	2,269
2024-10-16	55.400	55.600	54.800	54.800	53.457	2,813
2024-10-15	55.000	55.200	54.400	54.400	53.067	3,680
2024-10-14	55.200	55.600	55.000	55.600	54.237	1,982
2024-10-11	55.200	56.200	53.600	55.600	54.237	17,699
2024-10-10	54.600	55.600	54.000	54.000	52.677	12,029
2024-10-09	55.000	55.000	54.000	54.400	53.067	9,122
2024-10-08	54.800	56.000	54.800	55.000	53.652	2,707
2024-10-07	55.000	55.000	54.400	55.000	53.652	2,841
2024-10-04	54.400	55.600	54.400	55.000	53.652	9,870
2024-10-03	55.000	55.600	54.000	54.400	53.067	12,283
2024-10-02	54.600	56.000	54.200	54.600	53.262	5,902
2024-10-01	55.000	55.400	54.600	55.400	54.042	4,079
2024-09-30	54.800	56.000	54.600	55.000	53.652	5,511
2024-09-27	56.200	56.600	55.000	55.600	54.237	9,490
2024-09-26	56.200	57.200	54.800	56.000	54.628	11,756
2024-09-25	54.200	56.000	54.200	56.000	54.628	7,811
2024-09-24	55.200	55.600	54.200	55.600	54.237	7,275
2024-09-23	55.400	55.400	55.000	55.000	53.652	2,450
2024-09-20	56.600	56.600	55.200	55.200	53.847	4,444
2024-09-19	56.000	56.600	55.600	56.600	55.213	5,376
2024-09-18	56.400	57.000	55.400	55.800	54.432	5,421
2024-09-17	56.400	57.000	56.000	57.000	55.603	685
2024-09-16	56.400	56.400	55.400	56.400	55.018	9,429
2024-09-13	55.000	57.000	54.600	56.400	55.018	14,517
2024-09-12	55.800	55.800	54.800	55.000	53.652	3,627
2024-09-11	54.600	55.800	54.600	54.800	53.457	3,027
2024-09-10	55.000	55.800	55.000	55.000	53.652	4,824
2024-09-09	56.200	56.200	55.000	55.200	53.847	5,938
2024-09-06	55.400	56.200	55.400	55.400	54.042	6,604
2024-09-05	54.800	55.800	54.800	55.000	53.652	1,257
2024-09-04	56.000	56.000	54.800	55.600	54.237	7,927
2024-09-03	55.200	56.800	55.200	56.800	55.408	5,962
2024-09-02	55.200	56.200	55.000	55.800	54.432	8,093
2024-08-30	55.600	56.200	55.000	55.600	54.237	2,158
2024-08-29	55.200	56.200	55.200	55.600	54.237	1,113
2024-08-28	54.400	56.800	54.400	55.200	53.847	5,263
2024-08-27	55.800	55.800	55.000	55.000	53.652	5,634
2024-08-26	55.400	56.400	55.400	56.400	55.018	1,069
2024-08-23	56.600	57.000	55.200	55.400	54.042	2,254
2024-08-22	55.200	56.000	55.200	56.000	54.628	1,658
2024-08-21	55.200	56.000	55.200	56.000	54.628	2,949

← NewerPage 9 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.