NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 444.50 | 447.00 | 440.00 | 444.00 | 444.00 | 41,217 |
| 2023-06-12 | 445.00 | 457.50 | 440.00 | 440.50 | 440.50 | 54,055 |
| 2023-06-09 | 447.00 | 450.50 | 443.50 | 444.50 | 444.50 | 30,990 |
| 2023-06-08 | 442.50 | 447.00 | 438.00 | 444.50 | 444.50 | 34,441 |
| 2023-06-07 | 438.00 | 448.50 | 436.00 | 444.50 | 444.50 | 42,982 |
| 2023-06-06 | 443.00 | 448.50 | 436.00 | 438.00 | 438.00 | 30,793 |
| 2023-06-02 | 442.50 | 448.00 | 437.00 | 443.50 | 443.50 | 27,959 |
| 2023-06-01 | 435.00 | 447.00 | 435.00 | 438.00 | 438.00 | 34,761 |
| 2023-05-31 | 434.00 | 434.00 | 423.50 | 433.00 | 433.00 | 38,831 |
| 2023-05-30 | 424.50 | 433.00 | 423.50 | 431.00 | 431.00 | 33,776 |
| 2023-05-26 | 412.50 | 426.50 | 412.50 | 424.50 | 424.50 | 24,229 |
| 2023-05-25 | 410.00 | 416.50 | 406.00 | 412.00 | 412.00 | 19,005 |
| 2023-05-24 | 413.50 | 417.00 | 409.00 | 411.00 | 411.00 | 25,309 |
| 2023-05-23 | 420.50 | 423.50 | 418.00 | 418.50 | 418.50 | 42,944 |
| 2023-05-22 | 432.00 | 432.00 | 421.00 | 427.00 | 427.00 | 24,292 |
| 2023-05-17 | 424.50 | 431.50 | 421.50 | 429.50 | 429.50 | 22,600 |
| 2023-05-16 | 428.00 | 430.00 | 425.00 | 426.50 | 426.50 | 26,082 |
| 2023-05-15 | 420.00 | 432.00 | 420.00 | 429.00 | 429.00 | 32,074 |
| 2023-05-12 | 402.00 | 422.50 | 399.50 | 420.00 | 420.00 | 58,309 |
| 2023-05-11 | 401.00 | 409.00 | 397.50 | 403.00 | 403.00 | 44,189 |
| 2023-05-10 | 412.50 | 412.50 | 390.00 | 397.00 | 397.00 | 65,568 |
| 2023-05-09 | 399.50 | 422.50 | 395.00 | 416.50 | 416.50 | 232,796 |
| 2023-05-08 | 390.00 | 402.00 | 387.00 | 400.00 | 400.00 | 42,771 |
| 2023-05-04 | 383.50 | 390.00 | 372.00 | 384.00 | 384.00 | 43,623 |
| 2023-05-03 | 357.00 | 378.00 | 357.00 | 375.00 | 375.00 | 29,889 |
| 2023-05-02 | 359.50 | 364.50 | 353.50 | 355.00 | 355.00 | 15,546 |
| 2023-05-01 | 359.00 | 366.50 | 359.00 | 359.50 | 359.50 | 6,325 |
| 2023-04-28 | 357.00 | 361.00 | 354.00 | 358.50 | 358.50 | 17,911 |
| 2023-04-27 | 340.00 | 356.50 | 340.00 | 354.50 | 354.50 | 32,932 |
| 2023-04-26 | 360.50 | 360.50 | 339.50 | 345.50 | 345.50 | 59,803 |
| 2023-04-25 | 378.00 | 378.00 | 360.00 | 362.00 | 362.00 | 40,581 |
| 2023-04-24 | 372.50 | 380.00 | 369.00 | 378.00 | 378.00 | 28,153 |
| 2023-04-21 | 380.00 | 380.00 | 372.50 | 372.50 | 372.50 | 53,481 |
| 2023-04-20 | 385.50 | 385.50 | 378.00 | 380.00 | 380.00 | 23,151 |
| 2023-04-19 | 398.00 | 398.00 | 380.50 | 386.00 | 386.00 | 39,101 |
| 2023-04-18 | 416.50 | 416.50 | 396.00 | 397.50 | 397.50 | 44,108 |
| 2023-04-17 | 410.00 | 416.00 | 410.00 | 414.50 | 414.50 | 25,482 |
| 2023-04-14 | 406.50 | 410.00 | 403.00 | 408.50 | 408.50 | 22,938 |
| 2023-04-13 | 399.00 | 411.00 | 399.00 | 404.00 | 404.00 | 35,951 |
| 2023-04-12 | 399.00 | 404.50 | 397.00 | 398.50 | 398.50 | 22,828 |
| 2023-04-11 | 399.00 | 403.00 | 397.00 | 401.00 | 401.00 | 30,228 |
| 2023-04-05 | 401.50 | 404.50 | 392.00 | 395.00 | 395.00 | 31,963 |
| 2023-04-04 | 387.00 | 406.00 | 383.00 | 401.00 | 401.00 | 59,054 |
| 2023-04-03 | 408.00 | 409.00 | 388.50 | 389.00 | 389.00 | 47,141 |
| 2023-03-31 | 402.50 | 409.50 | 401.50 | 407.50 | 407.50 | 35,963 |
| 2023-03-30 | 394.50 | 402.00 | 394.00 | 401.00 | 401.00 | 54,416 |
| 2023-03-29 | 391.50 | 394.50 | 387.50 | 391.00 | 391.00 | 47,536 |
| 2023-03-28 | 389.50 | 395.50 | 387.50 | 390.50 | 390.50 | 51,873 |
| 2023-03-27 | 381.00 | 393.00 | 381.00 | 387.00 | 387.00 | 50,483 |
| 2023-03-24 | 369.50 | 383.00 | 365.50 | 380.00 | 380.00 | 39,132 |
| 2023-03-23 | 366.50 | 374.00 | 363.50 | 371.50 | 371.50 | 42,127 |
| 2023-03-22 | 363.00 | 374.50 | 361.50 | 369.50 | 369.50 | 37,872 |
| 2023-03-21 | 359.50 | 366.50 | 355.00 | 362.00 | 362.00 | 339,377 |
| 2023-03-20 | 356.00 | 359.50 | 338.50 | 354.50 | 354.50 | 44,373 |
| 2023-03-17 | 368.50 | 371.50 | 353.00 | 357.00 | 357.00 | 44,332 |
| 2023-03-16 | 349.00 | 367.00 | 349.00 | 367.00 | 367.00 | 103,811 |
| 2023-03-15 | 354.50 | 362.00 | 340.50 | 346.00 | 346.00 | 67,805 |
| 2023-03-14 | 337.00 | 350.00 | 336.00 | 348.50 | 348.50 | 59,117 |
| 2023-03-13 | 350.50 | 359.00 | 330.00 | 338.00 | 338.00 | 55,395 |
| 2023-03-10 | 359.50 | 365.50 | 347.50 | 348.00 | 348.00 | 70,921 |
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.