NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 359.50 | 365.50 | 347.50 | 348.00 | 348.00 | 70,921 |
| 2023-03-09 | 332.50 | 360.50 | 330.00 | 357.00 | 357.00 | 137,502 |
| 2023-03-08 | 330.50 | 333.00 | 326.00 | 332.00 | 332.00 | 12,091 |
| 2023-03-07 | 330.50 | 333.00 | 326.00 | 330.50 | 330.50 | 19,593 |
| 2023-03-06 | 329.00 | 334.00 | 322.50 | 329.00 | 329.00 | 23,550 |
| 2023-03-03 | 316.00 | 325.50 | 314.50 | 325.50 | 325.50 | 18,611 |
| 2023-03-02 | 315.50 | 318.50 | 310.50 | 315.50 | 315.50 | 26,786 |
| 2023-03-01 | 330.00 | 334.00 | 315.50 | 317.50 | 317.50 | 23,828 |
| 2023-02-28 | 321.00 | 334.50 | 317.00 | 332.50 | 332.50 | 59,922 |
| 2023-02-27 | 317.50 | 326.00 | 315.00 | 319.00 | 319.00 | 20,099 |
| 2023-02-24 | 322.50 | 322.50 | 311.00 | 314.50 | 314.50 | 19,378 |
| 2023-02-23 | 309.50 | 321.00 | 309.50 | 316.50 | 316.50 | 21,025 |
| 2023-02-22 | 316.50 | 316.50 | 302.00 | 307.50 | 307.50 | 25,226 |
| 2023-02-21 | 317.50 | 322.00 | 315.00 | 319.00 | 319.00 | 15,092 |
| 2023-02-20 | 322.50 | 323.00 | 315.50 | 316.50 | 316.50 | 17,398 |
| 2023-02-17 | 323.00 | 327.50 | 316.50 | 322.00 | 322.00 | 22,320 |
| 2023-02-16 | 327.50 | 339.50 | 320.50 | 324.00 | 324.00 | 62,662 |
| 2023-02-15 | 308.50 | 318.50 | 307.50 | 317.50 | 317.50 | 20,285 |
| 2023-02-14 | 301.00 | 314.00 | 301.00 | 309.00 | 309.00 | 33,784 |
| 2023-02-13 | 297.50 | 303.50 | 291.00 | 302.50 | 302.50 | 17,834 |
| 2023-02-10 | 297.50 | 297.50 | 291.00 | 295.50 | 295.50 | 11,993 |
| 2023-02-09 | 303.50 | 303.50 | 296.00 | 297.50 | 297.50 | 9,910 |
| 2023-02-08 | 295.00 | 303.00 | 294.00 | 298.50 | 298.50 | 23,631 |
| 2023-02-07 | 298.50 | 298.50 | 289.50 | 292.00 | 292.00 | 14,743 |
| 2023-02-06 | 303.50 | 306.00 | 298.00 | 298.00 | 298.00 | 17,791 |
| 2023-02-03 | 305.00 | 308.50 | 299.50 | 306.00 | 306.00 | 26,107 |
| 2023-02-02 | 290.50 | 309.00 | 289.50 | 309.00 | 309.00 | 75,998 |
| 2023-02-01 | 282.00 | 296.50 | 282.00 | 289.50 | 289.50 | 45,771 |
| 2023-01-31 | 267.50 | 278.00 | 264.50 | 278.00 | 278.00 | 39,316 |
| 2023-01-30 | 263.50 | 267.00 | 260.50 | 266.00 | 266.00 | 8,312 |
| 2023-01-27 | 262.00 | 265.00 | 259.50 | 265.00 | 265.00 | 7,709 |
| 2023-01-26 | 254.00 | 262.50 | 254.00 | 261.50 | 261.50 | 11,626 |
| 2023-01-25 | 260.50 | 260.50 | 243.00 | 254.00 | 254.00 | 22,905 |
| 2023-01-24 | 260.50 | 264.50 | 257.50 | 261.00 | 261.00 | 12,631 |
| 2023-01-23 | 257.50 | 260.00 | 254.00 | 260.00 | 260.00 | 7,300 |
| 2023-01-20 | 259.00 | 262.00 | 255.00 | 255.00 | 255.00 | 14,021 |
| 2023-01-19 | 264.50 | 265.50 | 257.00 | 258.00 | 258.00 | 34,476 |
| 2023-01-18 | 263.00 | 266.00 | 259.00 | 264.50 | 264.50 | 12,414 |
| 2023-01-17 | 256.00 | 264.50 | 254.00 | 263.00 | 263.00 | 16,009 |
| 2023-01-16 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 14,586 |
| 2023-01-13 | 257.50 | 259.00 | 251.00 | 251.00 | 251.00 | 18,523 |
| 2023-01-12 | 258.00 | 258.50 | 250.50 | 257.00 | 257.00 | 29,230 |
| 2023-01-11 | 255.00 | 264.50 | 254.00 | 257.50 | 257.50 | 47,140 |
| 2023-01-10 | 250.50 | 255.50 | 249.00 | 255.00 | 255.00 | 24,574 |
| 2023-01-09 | 239.50 | 252.00 | 239.50 | 250.50 | 250.50 | 33,264 |
| 2023-01-06 | 238.00 | 239.50 | 233.00 | 237.50 | 237.50 | 35,023 |
| 2023-01-05 | 251.50 | 252.00 | 237.50 | 240.00 | 240.00 | 35,227 |
| 2023-01-04 | 256.00 | 256.00 | 250.50 | 251.50 | 251.50 | 23,257 |
| 2023-01-03 | 250.00 | 257.50 | 250.00 | 255.00 | 255.00 | 39,329 |
| 2023-01-02 | 240.00 | 252.00 | 240.00 | 250.00 | 250.00 | 37,470 |
| 2022-12-30 | 234.00 | 240.00 | 233.00 | 238.50 | 238.50 | 18,010 |
| 2022-12-29 | 227.50 | 236.50 | 225.50 | 236.50 | 236.50 | 29,319 |
| 2022-12-28 | 234.00 | 235.00 | 226.00 | 228.00 | 228.00 | 30,100 |
| 2022-12-27 | 226.00 | 238.00 | 226.00 | 234.50 | 234.50 | 19,968 |
| 2022-12-23 | 223.00 | 229.00 | 223.00 | 229.00 | 229.00 | 26,399 |
| 2022-12-22 | 232.50 | 237.50 | 222.00 | 224.00 | 224.00 | 38,939 |
| 2022-12-21 | 229.00 | 232.50 | 228.50 | 232.50 | 232.50 | 16,785 |
| 2022-12-20 | 235.00 | 235.00 | 226.50 | 228.00 | 228.00 | 25,401 |
| 2022-12-19 | 235.00 | 238.50 | 232.00 | 237.00 | 237.00 | 14,118 |
| 2022-12-16 | 238.50 | 239.50 | 233.00 | 234.50 | 234.50 | 32,348 |
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.