NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 298.00 | 317.00 | 297.50 | 315.00 | 315.00 | 83,178 |
| 2026-10-15 | 296.00 | 298.50 | 294.00 | 298.50 | 298.50 | 26,205 |
| 2026-10-14 | 299.50 | 300.00 | 297.00 | 298.00 | 298.00 | 30,091 |
| 2026-10-13 | 293.50 | 300.50 | 291.50 | 299.50 | 299.50 | 53,747 |
| 2026-10-12 | 295.00 | 295.00 | 291.00 | 292.00 | 292.00 | 19,633 |
| 2026-10-09 | 289.50 | 297.00 | 289.00 | 293.00 | 293.00 | 224,431 |
| 2026-10-08 | 284.00 | 292.50 | 283.00 | 288.00 | 288.00 | 63,546 |
| 2026-10-07 | 288.50 | 291.00 | 283.50 | 284.00 | 284.00 | 31,986 |
| 2026-10-06 | 289.00 | 295.50 | 289.00 | 290.00 | 290.00 | 43,910 |
| 2026-10-05 | 290.00 | 291.50 | 286.50 | 288.00 | 288.00 | 38,145 |
| 2026-10-02 | 281.50 | 290.00 | 281.50 | 290.00 | 290.00 | 32,603 |
| 2026-10-01 | 283.50 | 283.50 | 276.00 | 281.50 | 281.50 | 24,761 |
| 2026-09-30 | 285.00 | 287.00 | 282.00 | 285.50 | 285.50 | 20,049 |
| 2026-09-29 | 280.50 | 286.50 | 278.50 | 283.50 | 283.50 | 33,660 |
| 2026-09-28 | 280.50 | 283.50 | 280.50 | 280.50 | 280.50 | 25,153 |
| 2026-09-25 | 281.50 | 282.00 | 278.00 | 281.00 | 281.00 | 24,438 |
| 2026-09-24 | 281.50 | 284.00 | 279.50 | 282.50 | 282.50 | 25,867 |
| 2026-09-23 | 282.00 | 282.00 | 276.50 | 280.50 | 280.50 | 17,626 |
| 2026-09-22 | 278.50 | 281.50 | 275.50 | 281.00 | 281.00 | 37,543 |
| 2026-09-21 | 280.50 | 285.50 | 279.00 | 280.00 | 280.00 | 46,404 |
| 2026-09-18 | 284.00 | 284.00 | 279.50 | 280.50 | 280.50 | 47,377 |
| 2026-09-17 | 279.50 | 282.00 | 274.50 | 280.00 | 280.00 | 28,077 |
| 2026-09-16 | 278.50 | 281.00 | 275.00 | 277.50 | 277.50 | 15,984 |
| 2026-09-15 | 277.00 | 280.00 | 272.50 | 275.50 | 275.50 | 26,011 |
| 2026-09-14 | 278.50 | 284.00 | 275.50 | 277.00 | 277.00 | 24,830 |
| 2026-09-11 | 288.50 | 288.50 | 278.50 | 279.50 | 279.50 | 48,244 |
| 2026-09-10 | 280.00 | 290.00 | 279.50 | 287.00 | 287.00 | 101,473 |
| 2026-09-09 | 267.50 | 273.00 | 267.00 | 267.00 | 267.00 | 33,242 |
| 2026-09-08 | 272.00 | 274.00 | 266.50 | 268.00 | 268.00 | 33,264 |
| 2026-09-07 | 278.00 | 278.00 | 272.00 | 273.00 | 273.00 | 32,574 |
| 2026-09-04 | 274.50 | 275.50 | 271.50 | 274.00 | 274.00 | 23,359 |
| 2026-09-03 | 273.50 | 278.50 | 272.00 | 272.50 | 272.50 | 25,555 |
| 2026-09-02 | 284.00 | 284.00 | 273.50 | 275.50 | 275.50 | 46,829 |
| 2026-09-01 | 281.00 | 288.50 | 281.00 | 284.00 | 284.00 | 31,461 |
| 2026-08-31 | 286.00 | 287.50 | 279.50 | 282.00 | 282.00 | 36,446 |
| 2026-08-28 | 279.00 | 287.00 | 279.00 | 286.00 | 286.00 | 29,568 |
| 2026-08-27 | 276.00 | 279.50 | 273.50 | 277.50 | 277.50 | 31,958 |
| 2026-08-26 | 280.00 | 280.00 | 276.50 | 276.50 | 276.50 | 23,893 |
| 2026-08-25 | 284.50 | 286.50 | 278.50 | 280.00 | 280.00 | 38,638 |
| 2026-08-24 | 286.00 | 290.00 | 284.50 | 284.50 | 284.50 | 58,271 |
| 2026-08-21 | 284.50 | 288.50 | 284.50 | 286.00 | 286.00 | 26,157 |
| 2026-08-20 | 286.00 | 290.00 | 284.00 | 284.50 | 284.50 | 41,811 |
| 2026-08-19 | 285.50 | 287.00 | 283.00 | 285.50 | 285.50 | 20,100 |
| 2026-08-18 | 283.00 | 290.50 | 282.50 | 286.00 | 286.00 | 47,744 |
| 2026-08-17 | 286.00 | 287.50 | 280.00 | 282.50 | 282.50 | 39,855 |
| 2026-08-14 | 287.00 | 293.00 | 284.50 | 285.50 | 285.50 | 151,456 |
| 2026-08-13 | 279.50 | 289.50 | 275.50 | 286.50 | 286.50 | 153,834 |
| 2026-08-12 | 275.00 | 278.00 | 272.00 | 276.50 | 276.50 | 82,465 |
| 2026-08-11 | 263.00 | 272.00 | 258.00 | 270.50 | 270.50 | 150,488 |
| 2026-08-10 | 268.50 | 270.00 | 257.00 | 262.00 | 262.00 | 62,262 |
| 2026-08-07 | 268.00 | 272.50 | 262.00 | 264.50 | 264.50 | 75,638 |
| 2026-08-06 | 245.00 | 256.00 | 245.00 | 255.00 | 255.00 | 47,711 |
| 2026-08-05 | 253.50 | 254.00 | 242.00 | 244.00 | 244.00 | 48,132 |
| 2026-08-04 | 252.50 | 256.00 | 252.00 | 253.50 | 253.50 | 18,565 |
| 2026-08-03 | 254.50 | 256.00 | 251.00 | 252.50 | 252.50 | 40,699 |
| 2026-07-31 | 257.50 | 259.00 | 253.00 | 254.50 | 254.50 | 44,760 |
| 2026-07-30 | 261.00 | 262.50 | 256.50 | 258.00 | 258.00 | 27,484 |
| 2026-07-29 | 257.50 | 268.00 | 255.50 | 261.00 | 261.00 | 114,871 |
| 2026-07-28 | 238.50 | 260.00 | 238.00 | 255.50 | 255.50 | 106,541 |
| 2026-07-27 | 235.50 | 239.00 | 231.00 | 232.50 | 232.50 | 29,041 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-12 | 0.0630 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.