NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 292.00 | 292.50 | 280.50 | 282.50 | 282.50 | 13,907 |
| 2024-02-22 | 290.50 | 296.50 | 285.00 | 292.00 | 292.00 | 11,067 |
| 2024-02-21 | 297.50 | 303.50 | 291.50 | 292.00 | 292.00 | 17,869 |
| 2024-02-20 | 304.50 | 305.00 | 300.50 | 303.00 | 303.00 | 11,250 |
| 2024-02-19 | 292.50 | 304.50 | 290.00 | 304.50 | 304.50 | 16,885 |
| 2024-02-16 | 298.50 | 303.00 | 295.00 | 295.00 | 295.00 | 12,830 |
| 2024-02-15 | 303.00 | 304.00 | 299.50 | 299.50 | 299.50 | 5,525 |
| 2024-02-14 | 299.50 | 305.00 | 298.00 | 303.00 | 303.00 | 9,017 |
| 2024-02-13 | 309.50 | 310.00 | 297.50 | 300.50 | 300.50 | 9,615 |
| 2024-02-12 | 302.50 | 309.50 | 302.50 | 306.00 | 306.00 | 10,181 |
| 2024-02-09 | 301.50 | 304.00 | 298.00 | 302.00 | 302.00 | 12,754 |
| 2024-02-08 | 299.00 | 304.00 | 297.00 | 300.00 | 300.00 | 13,136 |
| 2024-02-07 | 300.50 | 303.00 | 298.00 | 300.00 | 300.00 | 12,387 |
| 2024-02-06 | 305.00 | 307.00 | 301.00 | 302.00 | 302.00 | 10,011 |
| 2024-02-05 | 296.50 | 306.50 | 296.50 | 303.50 | 303.50 | 22,385 |
| 2024-02-02 | 305.00 | 305.00 | 295.00 | 296.50 | 296.50 | 20,187 |
| 2024-02-01 | 308.00 | 312.50 | 303.00 | 304.00 | 304.00 | 14,988 |
| 2024-01-31 | 311.00 | 315.00 | 305.00 | 310.50 | 310.50 | 27,439 |
| 2024-01-30 | 292.50 | 313.50 | 292.50 | 308.00 | 308.00 | 62,511 |
| 2024-01-29 | 284.50 | 287.00 | 280.00 | 286.00 | 286.00 | 9,454 |
| 2024-01-26 | 284.00 | 284.50 | 280.00 | 284.50 | 284.50 | 15,909 |
| 2024-01-25 | 279.50 | 284.00 | 279.50 | 283.00 | 283.00 | 10,754 |
| 2024-01-24 | 278.00 | 283.00 | 276.00 | 279.00 | 279.00 | 21,803 |
| 2024-01-23 | 275.00 | 283.50 | 275.00 | 278.00 | 278.00 | 24,488 |
| 2024-01-22 | 275.50 | 284.50 | 275.00 | 280.00 | 280.00 | 24,096 |
| 2024-01-19 | 290.00 | 293.00 | 275.00 | 275.50 | 275.50 | 27,190 |
| 2024-01-18 | 285.50 | 292.00 | 285.00 | 290.00 | 290.00 | 16,838 |
| 2024-01-17 | 290.00 | 290.00 | 286.00 | 286.50 | 286.50 | 9,971 |
| 2024-01-16 | 287.00 | 292.50 | 285.00 | 290.50 | 290.50 | 14,610 |
| 2024-01-15 | 294.00 | 294.00 | 286.00 | 289.00 | 289.00 | 15,884 |
| 2024-01-12 | 289.50 | 294.50 | 289.50 | 293.50 | 293.50 | 14,206 |
| 2024-01-11 | 291.00 | 294.00 | 289.50 | 290.00 | 290.00 | 26,437 |
| 2024-01-10 | 299.00 | 299.00 | 289.50 | 290.00 | 290.00 | 19,695 |
| 2024-01-09 | 295.50 | 299.50 | 292.50 | 299.00 | 299.00 | 18,263 |
| 2024-01-08 | 297.50 | 299.50 | 289.50 | 294.00 | 294.00 | 20,559 |
| 2024-01-05 | 300.50 | 302.50 | 292.50 | 300.00 | 300.00 | 16,569 |
| 2024-01-04 | 290.50 | 302.50 | 290.50 | 300.50 | 300.50 | 16,460 |
| 2024-01-03 | 294.50 | 296.50 | 287.50 | 290.50 | 290.50 | 15,694 |
| 2024-01-02 | 294.50 | 299.00 | 291.00 | 293.00 | 293.00 | 11,130 |
| 2023-12-29 | 293.00 | 298.50 | 292.50 | 294.00 | 294.00 | 8,833 |
| 2023-12-28 | 298.00 | 299.00 | 295.00 | 296.00 | 296.00 | 12,251 |
| 2023-12-27 | 298.00 | 302.50 | 293.50 | 298.00 | 298.00 | 10,703 |
| 2023-12-22 | 296.00 | 301.50 | 296.00 | 301.50 | 301.50 | 11,346 |
| 2023-12-21 | 295.50 | 298.50 | 289.50 | 296.00 | 296.00 | 17,982 |
| 2023-12-20 | 303.00 | 303.00 | 292.50 | 293.00 | 293.00 | 17,181 |
| 2023-12-19 | 299.00 | 306.50 | 298.50 | 303.00 | 303.00 | 27,834 |
| 2023-12-18 | 304.00 | 305.50 | 300.00 | 305.00 | 305.00 | 14,275 |
| 2023-12-15 | 302.00 | 306.50 | 298.00 | 305.50 | 305.50 | 34,212 |
| 2023-12-14 | 275.00 | 302.00 | 275.00 | 300.00 | 300.00 | 48,273 |
| 2023-12-13 | 273.50 | 276.50 | 268.50 | 271.50 | 271.50 | 7,880 |
| 2023-12-12 | 274.00 | 275.00 | 266.00 | 269.00 | 269.00 | 14,045 |
| 2023-12-11 | 284.50 | 289.00 | 274.00 | 274.50 | 274.50 | 12,424 |
| 2023-12-08 | 277.50 | 286.50 | 277.50 | 284.50 | 284.50 | 10,571 |
| 2023-12-07 | 287.50 | 287.50 | 278.00 | 281.00 | 281.00 | 11,542 |
| 2023-12-06 | 283.50 | 289.00 | 281.50 | 287.50 | 287.50 | 11,955 |
| 2023-12-05 | 284.00 | 285.00 | 279.00 | 285.00 | 285.00 | 11,030 |
| 2023-12-04 | 282.00 | 290.00 | 278.50 | 284.50 | 284.50 | 12,054 |
| 2023-12-01 | 275.50 | 284.00 | 275.50 | 282.00 | 282.00 | 8,280 |
| 2023-11-30 | 278.50 | 282.50 | 274.50 | 278.50 | 278.50 | 41,554 |
| 2023-11-29 | 286.00 | 290.00 | 280.00 | 283.50 | 283.50 | 45,633 |
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.