NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 289.00 | 289.00 | 282.00 | 286.00 | 286.00 | 19,222 |
| 2023-11-27 | 288.50 | 294.50 | 288.50 | 292.50 | 292.50 | 9,102 |
| 2023-11-24 | 287.00 | 291.50 | 287.00 | 291.50 | 291.50 | 11,180 |
| 2023-11-23 | 280.50 | 289.50 | 280.50 | 287.00 | 287.00 | 8,987 |
| 2023-11-22 | 296.50 | 296.50 | 281.00 | 284.50 | 284.50 | 12,040 |
| 2023-11-21 | 285.00 | 285.00 | 276.00 | 279.00 | 279.00 | 16,622 |
| 2023-11-20 | 280.50 | 286.50 | 280.50 | 284.50 | 284.50 | 9,385 |
| 2023-11-17 | 276.50 | 282.50 | 276.50 | 280.50 | 280.50 | 8,768 |
| 2023-11-16 | 286.50 | 287.00 | 274.00 | 274.00 | 274.00 | 18,971 |
| 2023-11-15 | 279.00 | 288.50 | 278.00 | 286.00 | 286.00 | 26,418 |
| 2023-11-14 | 265.00 | 278.00 | 262.50 | 277.00 | 277.00 | 34,922 |
| 2023-11-13 | 259.50 | 267.00 | 259.50 | 265.50 | 265.50 | 18,685 |
| 2023-11-10 | 261.50 | 264.00 | 258.50 | 261.50 | 261.50 | 17,720 |
| 2023-11-09 | 252.50 | 265.00 | 252.50 | 264.00 | 264.00 | 27,046 |
| 2023-11-08 | 253.50 | 260.50 | 252.00 | 256.00 | 256.00 | 20,932 |
| 2023-11-07 | 254.00 | 255.50 | 249.50 | 253.50 | 253.50 | 17,562 |
| 2023-11-06 | 260.00 | 261.50 | 251.50 | 254.00 | 254.00 | 19,167 |
| 2023-11-03 | 261.50 | 264.50 | 255.00 | 259.00 | 259.00 | 22,735 |
| 2023-11-02 | 254.00 | 266.50 | 250.00 | 260.50 | 260.50 | 78,660 |
| 2023-11-01 | 268.50 | 270.00 | 238.50 | 249.00 | 249.00 | 134,292 |
| 2023-10-31 | 277.00 | 282.50 | 272.00 | 279.50 | 279.50 | 25,450 |
| 2023-10-30 | 263.00 | 276.00 | 263.00 | 271.00 | 271.00 | 19,441 |
| 2023-10-27 | 266.00 | 271.50 | 264.00 | 266.50 | 266.50 | 21,888 |
| 2023-10-26 | 264.00 | 274.00 | 262.50 | 266.00 | 266.00 | 23,412 |
| 2023-10-25 | 275.00 | 279.50 | 260.50 | 263.00 | 263.00 | 25,330 |
| 2023-10-24 | 266.50 | 282.50 | 266.50 | 274.50 | 274.50 | 23,359 |
| 2023-10-23 | 276.00 | 277.00 | 270.00 | 275.50 | 275.50 | 23,612 |
| 2023-10-20 | 288.50 | 289.50 | 274.50 | 274.50 | 274.50 | 56,494 |
| 2023-10-19 | 306.00 | 310.50 | 291.50 | 292.00 | 292.00 | 32,587 |
| 2023-10-18 | 314.50 | 316.00 | 308.00 | 308.50 | 308.50 | 181,229 |
| 2023-10-17 | 325.50 | 332.50 | 311.50 | 317.00 | 317.00 | 18,350 |
| 2023-10-16 | 333.50 | 335.00 | 324.50 | 331.00 | 331.00 | 20,349 |
| 2023-10-13 | 338.00 | 340.50 | 325.50 | 334.00 | 334.00 | 25,509 |
| 2023-10-12 | 350.00 | 350.00 | 338.00 | 339.50 | 339.50 | 27,167 |
| 2023-10-11 | 352.50 | 355.00 | 345.50 | 351.00 | 351.00 | 23,351 |
| 2023-10-10 | 337.00 | 346.50 | 337.00 | 345.50 | 345.50 | 46,203 |
| 2023-10-09 | 341.00 | 342.50 | 335.00 | 336.00 | 336.00 | 18,911 |
| 2023-10-06 | 340.00 | 349.00 | 336.50 | 341.00 | 341.00 | 22,502 |
| 2023-10-05 | 339.50 | 343.50 | 333.50 | 339.50 | 339.50 | 20,803 |
| 2023-10-04 | 327.00 | 340.50 | 325.00 | 336.50 | 336.50 | 29,355 |
| 2023-10-03 | 358.50 | 359.50 | 324.00 | 330.00 | 330.00 | 56,843 |
| 2023-10-02 | 363.00 | 365.50 | 360.00 | 360.00 | 360.00 | 13,296 |
| 2023-09-29 | 357.00 | 370.00 | 357.00 | 363.50 | 363.50 | 16,462 |
| 2023-09-28 | 357.00 | 360.50 | 357.00 | 357.50 | 357.50 | 14,478 |
| 2023-09-27 | 354.00 | 362.50 | 350.00 | 358.00 | 358.00 | 18,572 |
| 2023-09-26 | 362.00 | 365.50 | 353.00 | 354.50 | 354.50 | 18,767 |
| 2023-09-25 | 377.00 | 380.00 | 361.00 | 362.50 | 362.50 | 29,384 |
| 2023-09-22 | 375.50 | 385.00 | 375.00 | 379.50 | 379.50 | 22,691 |
| 2023-09-21 | 380.00 | 386.50 | 375.50 | 376.00 | 376.00 | 21,646 |
| 2023-09-20 | 375.00 | 386.00 | 375.00 | 384.00 | 384.00 | 25,307 |
| 2023-09-19 | 380.50 | 383.00 | 370.00 | 373.00 | 373.00 | 22,974 |
| 2023-09-18 | 371.00 | 383.00 | 371.00 | 380.00 | 380.00 | 19,245 |
| 2023-09-15 | 380.50 | 386.00 | 374.00 | 374.00 | 374.00 | 83,386 |
| 2023-09-14 | 345.00 | 379.50 | 345.00 | 372.50 | 372.50 | 44,117 |
| 2023-09-13 | 338.00 | 343.50 | 336.00 | 339.50 | 339.50 | 26,563 |
| 2023-09-12 | 356.00 | 356.00 | 333.50 | 340.50 | 340.50 | 34,781 |
| 2023-09-11 | 357.00 | 362.50 | 350.50 | 352.00 | 352.00 | 17,611 |
| 2023-09-08 | 357.50 | 362.00 | 355.00 | 358.00 | 358.00 | 14,167 |
| 2023-09-07 | 355.50 | 360.00 | 355.00 | 357.50 | 357.50 | 19,404 |
| 2023-09-06 | 360.50 | 364.00 | 355.00 | 358.00 | 358.00 | 25,820 |
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.