NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 370.50 | 376.50 | 361.50 | 362.50 | 362.50 | 27,695 |
| 2023-09-04 | 373.00 | 376.50 | 370.00 | 371.00 | 371.00 | 19,603 |
| 2023-09-01 | 375.50 | 381.50 | 369.50 | 371.50 | 371.50 | 25,753 |
| 2023-08-31 | 379.00 | 385.00 | 377.00 | 377.00 | 377.00 | 34,184 |
| 2023-08-30 | 372.00 | 380.50 | 372.00 | 379.00 | 379.00 | 26,821 |
| 2023-08-29 | 374.50 | 374.50 | 364.00 | 372.00 | 372.00 | 17,965 |
| 2023-08-28 | 361.00 | 370.00 | 359.50 | 366.50 | 366.50 | 22,146 |
| 2023-08-25 | 370.00 | 376.00 | 359.50 | 362.50 | 362.50 | 60,187 |
| 2023-08-24 | 374.50 | 381.50 | 370.00 | 371.00 | 371.00 | 340,321 |
| 2023-08-23 | 367.50 | 373.50 | 366.00 | 369.00 | 369.00 | 52,919 |
| 2023-08-22 | 367.00 | 368.00 | 362.50 | 363.50 | 363.50 | 25,207 |
| 2023-08-21 | 351.50 | 367.50 | 351.50 | 364.00 | 364.00 | 29,537 |
| 2023-08-18 | 348.50 | 354.00 | 347.00 | 351.00 | 351.00 | 21,223 |
| 2023-08-17 | 355.00 | 358.50 | 348.00 | 348.00 | 348.00 | 41,232 |
| 2023-08-16 | 352.50 | 358.00 | 350.00 | 357.00 | 357.00 | 29,280 |
| 2023-08-15 | 351.00 | 355.00 | 350.00 | 353.00 | 353.00 | 23,870 |
| 2023-08-14 | 340.00 | 353.00 | 338.00 | 351.00 | 351.00 | 27,070 |
| 2023-08-11 | 347.50 | 349.50 | 341.00 | 341.50 | 341.50 | 23,057 |
| 2023-08-10 | 350.50 | 352.50 | 345.00 | 350.00 | 350.00 | 42,146 |
| 2023-08-09 | 340.00 | 352.00 | 340.00 | 350.00 | 350.00 | 56,830 |
| 2023-08-08 | 330.00 | 343.00 | 325.50 | 335.50 | 335.50 | 34,189 |
| 2023-08-07 | 339.00 | 342.50 | 327.00 | 332.00 | 332.00 | 77,437 |
| 2023-08-04 | 383.50 | 383.50 | 338.50 | 343.00 | 343.00 | 163,007 |
| 2023-08-03 | 406.50 | 408.50 | 369.00 | 384.50 | 384.50 | 78,513 |
| 2023-08-02 | 406.50 | 416.00 | 395.50 | 405.00 | 405.00 | 14,282 |
| 2023-08-01 | 423.00 | 424.00 | 415.00 | 415.00 | 415.00 | 9,966 |
| 2023-07-31 | 419.00 | 427.50 | 417.00 | 423.00 | 423.00 | 11,543 |
| 2023-07-28 | 429.00 | 429.00 | 415.50 | 419.00 | 419.00 | 12,716 |
| 2023-07-27 | 423.50 | 431.50 | 421.50 | 429.00 | 429.00 | 11,836 |
| 2023-07-26 | 437.00 | 441.50 | 421.00 | 425.50 | 425.50 | 23,078 |
| 2023-07-25 | 447.00 | 458.00 | 437.00 | 437.50 | 437.50 | 18,060 |
| 2023-07-24 | 446.00 | 452.50 | 444.50 | 450.50 | 450.50 | 13,031 |
| 2023-07-21 | 440.50 | 447.50 | 438.00 | 446.50 | 446.50 | 8,174 |
| 2023-07-20 | 440.00 | 447.00 | 438.50 | 442.50 | 442.50 | 12,770 |
| 2023-07-19 | 450.00 | 450.00 | 440.00 | 440.50 | 440.50 | 11,384 |
| 2023-07-18 | 443.50 | 450.00 | 441.00 | 441.00 | 441.00 | 9,542 |
| 2023-07-17 | 453.50 | 455.50 | 444.50 | 444.50 | 444.50 | 10,720 |
| 2023-07-14 | 450.00 | 460.00 | 443.00 | 454.00 | 454.00 | 22,225 |
| 2023-07-13 | 445.00 | 449.50 | 439.00 | 444.50 | 444.50 | 11,109 |
| 2023-07-12 | 445.00 | 450.00 | 435.00 | 444.00 | 444.00 | 21,000 |
| 2023-07-11 | 455.00 | 455.50 | 445.00 | 445.00 | 445.00 | 15,682 |
| 2023-07-10 | 444.50 | 452.00 | 438.50 | 449.50 | 449.50 | 23,220 |
| 2023-07-07 | 433.00 | 450.00 | 433.00 | 446.00 | 446.00 | 18,147 |
| 2023-07-06 | 438.50 | 443.00 | 432.50 | 432.50 | 432.50 | 20,666 |
| 2023-07-05 | 445.00 | 452.00 | 438.50 | 438.50 | 438.50 | 38,325 |
| 2023-07-04 | 439.00 | 454.50 | 437.00 | 447.00 | 447.00 | 44,102 |
| 2023-07-03 | 435.00 | 436.50 | 427.00 | 434.50 | 434.50 | 15,938 |
| 2023-06-30 | 421.50 | 435.50 | 420.00 | 431.50 | 431.50 | 28,825 |
| 2023-06-29 | 417.00 | 422.50 | 415.00 | 420.00 | 420.00 | 20,649 |
| 2023-06-28 | 401.00 | 421.50 | 399.00 | 417.00 | 417.00 | 28,629 |
| 2023-06-27 | 401.00 | 404.00 | 392.50 | 398.00 | 398.00 | 27,654 |
| 2023-06-26 | 402.00 | 402.00 | 395.00 | 401.00 | 401.00 | 21,011 |
| 2023-06-23 | 401.00 | 407.00 | 399.50 | 403.00 | 403.00 | 16,597 |
| 2023-06-22 | 397.00 | 408.50 | 391.00 | 408.00 | 408.00 | 33,637 |
| 2023-06-21 | 420.00 | 424.00 | 400.00 | 402.00 | 402.00 | 69,034 |
| 2023-06-20 | 433.50 | 439.00 | 421.50 | 421.50 | 421.50 | 23,545 |
| 2023-06-19 | 436.00 | 440.00 | 432.00 | 435.00 | 435.00 | 20,743 |
| 2023-06-16 | 441.50 | 441.50 | 436.00 | 437.50 | 437.50 | 25,862 |
| 2023-06-15 | 443.50 | 447.00 | 438.50 | 439.50 | 439.50 | 21,051 |
| 2023-06-14 | 445.50 | 450.00 | 440.50 | 443.50 | 443.50 | 22,701 |
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.