NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 288.50 | 296.50 | 288.50 | 293.50 | 293.50 | 19,797 |
| 2024-05-24 | 290.50 | 293.50 | 286.00 | 288.50 | 288.50 | 24,693 |
| 2024-05-23 | 295.50 | 296.00 | 290.00 | 291.50 | 291.50 | 9,258 |
| 2024-05-22 | 291.00 | 296.50 | 290.00 | 295.50 | 295.50 | 12,145 |
| 2024-05-21 | 298.00 | 299.00 | 293.50 | 297.50 | 297.50 | 16,352 |
| 2024-05-17 | 288.00 | 297.00 | 288.00 | 296.50 | 296.50 | 15,377 |
| 2024-05-16 | 288.00 | 294.50 | 287.00 | 290.50 | 290.50 | 25,819 |
| 2024-05-15 | 287.00 | 290.00 | 285.00 | 287.50 | 287.50 | 14,510 |
| 2024-05-14 | 293.00 | 297.00 | 285.50 | 286.50 | 286.50 | 21,489 |
| 2024-05-13 | 288.00 | 299.00 | 288.00 | 293.00 | 293.00 | 33,618 |
| 2024-05-08 | 271.00 | 286.50 | 271.00 | 284.00 | 284.00 | 28,790 |
| 2024-05-07 | 273.00 | 278.50 | 273.00 | 275.00 | 275.00 | 6,580 |
| 2024-05-06 | 278.50 | 278.50 | 272.00 | 273.00 | 273.00 | 8,950 |
| 2024-05-03 | 277.50 | 280.00 | 277.00 | 277.50 | 277.50 | 6,364 |
| 2024-05-02 | 271.50 | 278.00 | 271.50 | 277.50 | 277.50 | 7,848 |
| 2024-05-01 | 277.50 | 284.00 | 275.00 | 277.00 | 277.00 | 5,955 |
| 2024-04-30 | 287.00 | 287.00 | 282.00 | 283.50 | 283.50 | 6,701 |
| 2024-04-29 | 279.00 | 285.00 | 277.50 | 284.50 | 284.50 | 11,253 |
| 2024-04-26 | 272.50 | 279.50 | 270.00 | 277.00 | 277.00 | 13,639 |
| 2024-04-25 | 272.00 | 275.00 | 264.00 | 264.00 | 264.00 | 15,647 |
| 2024-04-24 | 274.00 | 277.00 | 272.00 | 272.00 | 272.00 | 9,009 |
| 2024-04-23 | 269.00 | 275.00 | 269.00 | 273.50 | 273.50 | 20,415 |
| 2024-04-22 | 270.50 | 274.50 | 267.00 | 268.50 | 268.50 | 13,281 |
| 2024-04-19 | 273.00 | 275.50 | 270.50 | 271.00 | 271.00 | 15,733 |
| 2024-04-18 | 275.50 | 276.50 | 271.50 | 275.00 | 275.00 | 12,871 |
| 2024-04-17 | 283.50 | 283.50 | 274.50 | 274.50 | 274.50 | 8,260 |
| 2024-04-16 | 274.50 | 276.50 | 271.50 | 274.50 | 274.50 | 19,518 |
| 2024-04-15 | 282.00 | 283.50 | 272.00 | 275.50 | 275.50 | 16,512 |
| 2024-04-12 | 290.50 | 295.00 | 284.50 | 284.50 | 284.50 | 27,762 |
| 2024-04-11 | 288.00 | 294.50 | 288.00 | 290.50 | 290.50 | 14,923 |
| 2024-04-10 | 293.00 | 294.50 | 285.00 | 292.50 | 292.50 | 46,873 |
| 2024-04-09 | 289.00 | 296.00 | 285.00 | 294.50 | 294.50 | 24,333 |
| 2024-04-08 | 280.00 | 290.00 | 273.00 | 289.00 | 289.00 | 24,323 |
| 2024-04-05 | 275.50 | 276.50 | 273.00 | 274.00 | 274.00 | 9,798 |
| 2024-04-04 | 281.00 | 283.00 | 275.00 | 275.00 | 275.00 | 9,213 |
| 2024-04-03 | 277.00 | 283.00 | 271.50 | 281.00 | 281.00 | 19,922 |
| 2024-04-02 | 276.50 | 281.50 | 275.00 | 277.00 | 277.00 | 15,957 |
| 2024-03-27 | 281.00 | 288.00 | 278.00 | 280.00 | 280.00 | 22,522 |
| 2024-03-26 | 283.00 | 287.50 | 281.50 | 284.50 | 284.50 | 16,762 |
| 2024-03-25 | 278.50 | 286.00 | 276.50 | 283.00 | 283.00 | 24,654 |
| 2024-03-22 | 270.50 | 281.50 | 270.50 | 280.50 | 280.50 | 17,843 |
| 2024-03-21 | 259.50 | 273.50 | 259.50 | 272.00 | 272.00 | 23,666 |
| 2024-03-20 | 259.00 | 261.50 | 255.00 | 259.50 | 259.50 | 28,271 |
| 2024-03-19 | 260.50 | 263.00 | 258.00 | 258.50 | 258.50 | 11,197 |
| 2024-03-18 | 261.50 | 267.00 | 260.50 | 263.00 | 263.00 | 10,539 |
| 2024-03-15 | 260.50 | 265.00 | 260.50 | 263.50 | 263.50 | 14,301 |
| 2024-03-14 | 258.00 | 267.50 | 258.00 | 265.50 | 265.50 | 12,810 |
| 2024-03-13 | 269.00 | 271.00 | 265.00 | 265.50 | 265.50 | 14,852 |
| 2024-03-12 | 273.50 | 275.00 | 267.50 | 273.00 | 273.00 | 15,328 |
| 2024-03-11 | 268.00 | 275.00 | 265.00 | 272.50 | 272.50 | 22,333 |
| 2024-03-08 | 264.50 | 274.00 | 260.50 | 269.00 | 269.00 | 38,300 |
| 2024-03-07 | 267.00 | 268.50 | 261.50 | 264.50 | 264.50 | 21,881 |
| 2024-03-06 | 250.00 | 270.00 | 249.50 | 267.50 | 267.50 | 346,493 |
| 2024-03-05 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | 135,809 |
| 2024-03-04 | 264.50 | 268.00 | 253.50 | 255.00 | 255.00 | 35,205 |
| 2024-03-01 | 279.00 | 283.50 | 260.50 | 266.50 | 266.50 | 70,933 |
| 2024-02-29 | 275.50 | 282.00 | 275.00 | 280.00 | 280.00 | 15,443 |
| 2024-02-28 | 284.50 | 284.50 | 277.00 | 277.50 | 277.50 | 17,316 |
| 2024-02-27 | 287.00 | 287.00 | 280.00 | 284.50 | 284.50 | 13,541 |
| 2024-02-26 | 282.50 | 287.00 | 280.00 | 287.00 | 287.00 | 11,268 |
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.