NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 277.00 | 277.00 | 269.00 | 269.00 | 269.00 | 8,837 |
| 2024-08-19 | 269.50 | 275.00 | 269.50 | 272.00 | 272.00 | 9,314 |
| 2024-08-16 | 272.50 | 275.00 | 270.50 | 271.50 | 271.50 | 5,371 |
| 2024-08-15 | 272.00 | 276.50 | 271.00 | 275.00 | 275.00 | 7,223 |
| 2024-08-14 | 273.00 | 276.50 | 272.50 | 273.50 | 273.50 | 10,242 |
| 2024-08-13 | 282.50 | 282.50 | 274.00 | 275.00 | 275.00 | 7,048 |
| 2024-08-12 | 277.50 | 282.50 | 274.50 | 277.00 | 277.00 | 10,716 |
| 2024-08-09 | 280.00 | 281.00 | 276.00 | 276.50 | 276.50 | 9,770 |
| 2024-08-08 | 287.00 | 287.00 | 277.00 | 280.00 | 280.00 | 29,877 |
| 2024-08-07 | 267.00 | 304.00 | 267.00 | 290.00 | 290.00 | 68,920 |
| 2024-08-06 | 272.50 | 275.00 | 261.00 | 265.00 | 265.00 | 16,312 |
| 2024-08-05 | 283.00 | 283.00 | 266.00 | 269.00 | 269.00 | 18,117 |
| 2024-08-02 | 294.50 | 294.50 | 280.50 | 283.50 | 283.50 | 14,880 |
| 2024-08-01 | 290.00 | 300.00 | 290.00 | 293.50 | 293.50 | 15,440 |
| 2024-07-31 | 298.00 | 298.50 | 290.00 | 292.00 | 292.00 | 21,611 |
| 2024-07-30 | 289.00 | 295.50 | 287.00 | 295.50 | 295.50 | 8,792 |
| 2024-07-29 | 287.00 | 291.00 | 285.50 | 289.00 | 289.00 | 8,065 |
| 2024-07-26 | 283.50 | 290.00 | 283.50 | 287.00 | 287.00 | 5,063 |
| 2024-07-25 | 283.50 | 285.00 | 280.00 | 283.50 | 283.50 | 10,526 |
| 2024-07-24 | 280.00 | 286.50 | 280.00 | 284.00 | 284.00 | 41,301 |
| 2024-07-23 | 292.00 | 292.00 | 281.50 | 281.50 | 281.50 | 10,130 |
| 2024-07-22 | 287.50 | 291.50 | 285.00 | 288.50 | 288.50 | 11,721 |
| 2024-07-19 | 285.00 | 285.50 | 280.00 | 283.00 | 283.00 | 7,561 |
| 2024-07-18 | 282.00 | 289.00 | 280.00 | 286.50 | 286.50 | 6,626 |
| 2024-07-17 | 284.00 | 285.00 | 281.50 | 282.00 | 282.00 | 4,611 |
| 2024-07-16 | 287.50 | 289.00 | 283.00 | 283.00 | 283.00 | 8,043 |
| 2024-07-15 | 290.00 | 290.50 | 285.00 | 287.50 | 287.50 | 6,807 |
| 2024-07-12 | 297.50 | 297.50 | 290.00 | 292.00 | 292.00 | 9,677 |
| 2024-07-11 | 296.00 | 298.50 | 295.00 | 297.00 | 297.00 | 13,760 |
| 2024-07-10 | 296.00 | 298.50 | 294.00 | 296.50 | 296.50 | 9,689 |
| 2024-07-09 | 301.00 | 301.00 | 296.00 | 296.50 | 296.50 | 6,594 |
| 2024-07-08 | 305.00 | 305.00 | 295.00 | 296.50 | 296.50 | 10,741 |
| 2024-07-05 | 302.00 | 307.50 | 300.00 | 305.00 | 305.00 | 10,670 |
| 2024-07-04 | 305.50 | 309.00 | 305.00 | 305.00 | 305.00 | 8,624 |
| 2024-07-03 | 306.50 | 310.00 | 305.00 | 305.50 | 305.50 | 10,194 |
| 2024-07-02 | 311.00 | 314.50 | 300.50 | 303.00 | 303.00 | 15,553 |
| 2024-07-01 | 304.50 | 314.00 | 301.00 | 309.00 | 309.00 | 20,615 |
| 2024-06-28 | 300.00 | 305.00 | 300.00 | 304.00 | 304.00 | 22,715 |
| 2024-06-27 | 305.00 | 305.00 | 300.00 | 300.50 | 300.50 | 8,477 |
| 2024-06-26 | 300.50 | 304.00 | 300.00 | 301.00 | 301.00 | 10,681 |
| 2024-06-25 | 301.00 | 303.00 | 295.50 | 300.00 | 300.00 | 11,605 |
| 2024-06-24 | 301.00 | 304.50 | 300.00 | 300.00 | 300.00 | 10,574 |
| 2024-06-21 | 302.50 | 302.50 | 295.00 | 301.00 | 301.00 | 17,989 |
| 2024-06-20 | 295.00 | 303.00 | 294.50 | 302.50 | 302.50 | 23,135 |
| 2024-06-19 | 291.50 | 295.00 | 291.00 | 294.00 | 294.00 | 13,105 |
| 2024-06-18 | 281.00 | 293.50 | 281.00 | 291.50 | 291.50 | 12,709 |
| 2024-06-17 | 281.50 | 285.00 | 280.00 | 283.50 | 283.50 | 11,579 |
| 2024-06-14 | 290.00 | 291.50 | 278.00 | 281.50 | 281.50 | 38,674 |
| 2024-06-13 | 298.00 | 298.00 | 291.50 | 291.50 | 291.50 | 8,337 |
| 2024-06-12 | 292.50 | 300.00 | 291.50 | 298.00 | 298.00 | 8,306 |
| 2024-06-11 | 314.00 | 314.00 | 290.00 | 292.50 | 292.50 | 15,628 |
| 2024-06-10 | 312.00 | 314.50 | 299.00 | 300.00 | 300.00 | 23,691 |
| 2024-06-07 | 305.00 | 315.00 | 303.00 | 314.50 | 314.50 | 22,915 |
| 2024-06-06 | 293.50 | 305.00 | 293.50 | 305.00 | 305.00 | 55,447 |
| 2024-06-04 | 302.00 | 303.50 | 295.00 | 297.00 | 297.00 | 31,360 |
| 2024-06-03 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 24,188 |
| 2024-05-31 | 290.00 | 294.00 | 290.00 | 293.00 | 293.00 | 30,876 |
| 2024-05-30 | 298.00 | 298.50 | 288.50 | 289.50 | 289.50 | 77,566 |
| 2024-05-29 | 300.50 | 300.50 | 295.00 | 298.00 | 298.00 | 14,777 |
| 2024-05-28 | 298.00 | 304.50 | 294.00 | 301.00 | 301.00 | 16,799 |
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.