NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 246.00 | 246.00 | 237.50 | 240.00 | 240.00 | 37,587 |
| 2022-12-14 | 252.00 | 255.50 | 249.00 | 251.00 | 251.00 | 17,121 |
| 2022-12-13 | 245.00 | 256.50 | 241.50 | 253.00 | 253.00 | 59,339 |
| 2022-12-12 | 243.00 | 245.00 | 240.00 | 243.50 | 243.50 | 28,302 |
| 2022-12-09 | 252.50 | 253.50 | 244.00 | 245.00 | 245.00 | 37,586 |
| 2022-12-08 | 250.00 | 253.00 | 243.00 | 252.00 | 252.00 | 59,332 |
| 2022-12-07 | 246.50 | 253.50 | 243.50 | 248.50 | 248.50 | 96,897 |
| 2022-12-06 | 240.00 | 246.00 | 232.50 | 240.50 | 240.50 | 79,984 |
| 2022-12-05 | 241.50 | 241.50 | 236.50 | 240.00 | 240.00 | 15,498 |
| 2022-12-02 | 232.00 | 244.00 | 231.50 | 236.50 | 236.50 | 35,907 |
| 2022-12-01 | 232.50 | 237.00 | 230.00 | 233.00 | 233.00 | 26,576 |
| 2022-11-30 | 229.00 | 231.00 | 224.50 | 229.00 | 229.00 | 34,484 |
| 2022-11-29 | 231.50 | 231.50 | 224.50 | 227.00 | 227.00 | 20,440 |
| 2022-11-28 | 235.00 | 235.50 | 229.00 | 230.50 | 230.50 | 25,231 |
| 2022-11-25 | 237.00 | 238.50 | 235.50 | 237.50 | 237.50 | 18,342 |
| 2022-11-24 | 228.00 | 238.50 | 227.00 | 237.00 | 237.00 | 35,384 |
| 2022-11-23 | 223.50 | 227.00 | 223.50 | 227.00 | 227.00 | 30,973 |
| 2022-11-22 | 226.50 | 228.00 | 222.50 | 224.50 | 224.50 | 24,699 |
| 2022-11-21 | 227.50 | 230.00 | 225.00 | 227.50 | 227.50 | 17,119 |
| 2022-11-18 | 227.00 | 231.00 | 224.00 | 228.00 | 228.00 | 20,931 |
| 2022-11-17 | 224.00 | 229.00 | 222.50 | 227.00 | 227.00 | 33,342 |
| 2022-11-16 | 230.50 | 230.50 | 221.50 | 224.00 | 224.00 | 30,924 |
| 2022-11-15 | 233.00 | 234.00 | 228.00 | 230.00 | 230.00 | 33,147 |
| 2022-11-14 | 243.50 | 247.00 | 231.50 | 233.50 | 233.50 | 62,784 |
| 2022-11-11 | 234.00 | 244.50 | 232.00 | 243.50 | 243.50 | 88,579 |
| 2022-11-10 | 225.50 | 233.00 | 215.00 | 232.00 | 232.00 | 92,984 |
| 2022-11-09 | 242.50 | 243.50 | 224.50 | 225.50 | 225.50 | 169,725 |
| 2022-11-08 | 248.00 | 250.00 | 234.00 | 249.00 | 249.00 | 120,282 |
| 2022-11-07 | 247.50 | 256.00 | 237.50 | 250.00 | 250.00 | 39,842 |
| 2022-11-04 | 231.00 | 239.50 | 231.00 | 234.50 | 234.50 | 35,062 |
| 2022-11-03 | 227.50 | 236.00 | 227.00 | 233.00 | 233.00 | 35,096 |
| 2022-11-02 | 245.50 | 245.50 | 234.50 | 236.50 | 236.50 | 27,758 |
| 2022-11-01 | 248.50 | 255.00 | 243.00 | 245.00 | 245.00 | 32,135 |
| 2022-10-31 | 246.00 | 250.00 | 243.00 | 245.00 | 245.00 | 21,988 |
| 2022-10-28 | 242.50 | 249.00 | 241.00 | 245.50 | 245.50 | 27,092 |
| 2022-10-27 | 251.00 | 255.00 | 244.50 | 246.50 | 246.50 | 33,779 |
| 2022-10-26 | 250.00 | 251.50 | 237.00 | 250.50 | 250.50 | 45,725 |
| 2022-10-25 | 228.50 | 241.00 | 224.50 | 239.50 | 239.50 | 66,300 |
| 2022-10-24 | 208.00 | 227.00 | 208.00 | 224.00 | 224.00 | 60,799 |
| 2022-10-21 | 200.00 | 207.00 | 200.00 | 205.50 | 205.50 | 79,580 |
| 2022-10-20 | 209.00 | 210.00 | 203.00 | 207.00 | 207.00 | 29,692 |
| 2022-10-19 | 220.50 | 222.50 | 207.50 | 207.50 | 207.50 | 42,509 |
| 2022-10-18 | 219.50 | 224.50 | 215.00 | 220.00 | 220.00 | 180,389 |
| 2022-10-17 | 222.00 | 222.00 | 213.00 | 218.50 | 218.50 | 20,023 |
| 2022-10-14 | 219.00 | 225.50 | 215.50 | 221.50 | 221.50 | 59,035 |
| 2022-10-13 | 208.00 | 216.00 | 206.50 | 211.00 | 211.00 | 26,875 |
| 2022-10-12 | 212.50 | 215.50 | 207.00 | 208.00 | 208.00 | 28,180 |
| 2022-10-11 | 203.50 | 211.00 | 200.50 | 210.50 | 210.50 | 59,067 |
| 2022-10-10 | 210.00 | 212.00 | 201.00 | 206.00 | 206.00 | 12,234 |
| 2022-10-07 | 211.50 | 220.00 | 207.00 | 210.50 | 210.50 | 46,909 |
| 2022-10-06 | 208.00 | 218.50 | 208.00 | 212.00 | 212.00 | 31,533 |
| 2022-10-05 | 233.00 | 233.00 | 202.00 | 202.00 | 202.00 | 29,872 |
| 2022-10-04 | 204.50 | 214.00 | 202.50 | 214.00 | 214.00 | 47,969 |
| 2022-10-03 | 192.20 | 203.00 | 188.80 | 201.00 | 201.00 | 25,020 |
| 2022-09-30 | 185.60 | 193.00 | 185.60 | 190.40 | 190.40 | 34,493 |
| 2022-09-29 | 194.80 | 194.80 | 185.00 | 189.40 | 189.40 | 46,554 |
| 2022-09-28 | 199.80 | 199.80 | 191.80 | 195.00 | 195.00 | 51,623 |
| 2022-09-27 | 204.50 | 207.00 | 199.80 | 200.00 | 200.00 | 29,533 |
| 2022-09-26 | 206.50 | 207.50 | 203.00 | 204.00 | 204.00 | 39,316 |
| 2022-09-23 | 207.00 | 208.50 | 197.00 | 205.00 | 205.00 | 38,743 |
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.