NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 212.00 | 217.50 | 208.50 | 211.00 | 211.00 | 21,842 |
| 2022-09-21 | 219.00 | 220.50 | 217.00 | 218.50 | 218.50 | 12,389 |
| 2022-09-20 | 228.00 | 231.00 | 220.50 | 220.50 | 220.50 | 16,403 |
| 2022-09-19 | 230.00 | 230.00 | 220.50 | 226.50 | 226.50 | 23,314 |
| 2022-09-16 | 237.50 | 238.00 | 230.00 | 230.00 | 230.00 | 31,287 |
| 2022-09-15 | 250.50 | 250.50 | 243.50 | 243.50 | 243.50 | 21,067 |
| 2022-09-14 | 245.50 | 256.50 | 244.50 | 251.00 | 251.00 | 25,089 |
| 2022-09-13 | 262.00 | 262.50 | 245.00 | 245.00 | 245.00 | 22,610 |
| 2022-09-12 | 260.00 | 264.00 | 258.00 | 260.50 | 260.50 | 19,098 |
| 2022-09-09 | 256.50 | 261.50 | 253.50 | 260.00 | 260.00 | 20,412 |
| 2022-09-08 | 254.00 | 255.00 | 247.00 | 252.00 | 252.00 | 29,517 |
| 2022-09-07 | 251.50 | 257.50 | 248.00 | 250.00 | 250.00 | 23,562 |
| 2022-09-06 | 265.50 | 272.00 | 257.50 | 260.00 | 260.00 | 14,520 |
| 2022-09-05 | 265.50 | 273.00 | 263.50 | 266.00 | 266.00 | 22,516 |
| 2022-09-02 | 277.00 | 277.00 | 267.00 | 274.50 | 274.50 | 23,954 |
| 2022-09-01 | 287.50 | 287.50 | 270.00 | 270.50 | 270.50 | 22,453 |
| 2022-08-31 | 294.00 | 298.00 | 286.00 | 287.50 | 287.50 | 16,988 |
| 2022-08-30 | 300.50 | 305.50 | 294.50 | 295.00 | 295.00 | 18,100 |
| 2022-08-29 | 307.50 | 309.50 | 298.50 | 300.50 | 300.50 | 19,235 |
| 2022-08-26 | 323.50 | 326.50 | 310.00 | 310.00 | 310.00 | 20,764 |
| 2022-08-25 | 328.00 | 332.50 | 323.00 | 328.00 | 328.00 | 14,666 |
| 2022-08-24 | 329.50 | 331.00 | 317.50 | 329.50 | 329.50 | 17,047 |
| 2022-08-23 | 330.50 | 333.50 | 327.50 | 329.00 | 329.00 | 26,486 |
| 2022-08-22 | 337.50 | 338.50 | 324.00 | 325.50 | 325.50 | 23,098 |
| 2022-08-19 | 348.00 | 350.50 | 339.50 | 341.00 | 341.00 | 17,216 |
| 2022-08-18 | 361.00 | 366.50 | 348.00 | 348.00 | 348.00 | 28,861 |
| 2022-08-17 | 381.50 | 381.50 | 365.50 | 365.50 | 365.50 | 24,747 |
| 2022-08-16 | 382.00 | 382.00 | 370.50 | 374.50 | 374.50 | 25,417 |
| 2022-08-15 | 375.00 | 389.00 | 375.00 | 378.00 | 378.00 | 55,444 |
| 2022-08-12 | 392.50 | 392.50 | 366.50 | 374.50 | 374.50 | 26,126 |
| 2022-08-11 | 372.50 | 386.00 | 365.00 | 380.50 | 380.50 | 29,208 |
| 2022-08-10 | 356.50 | 373.50 | 353.00 | 371.00 | 371.00 | 18,718 |
| 2022-08-09 | 358.50 | 365.00 | 351.50 | 357.00 | 357.00 | 22,557 |
| 2022-08-08 | 349.50 | 359.00 | 341.50 | 353.00 | 353.00 | 27,062 |
| 2022-08-05 | 360.00 | 365.00 | 341.50 | 343.50 | 343.50 | 32,868 |
| 2022-08-04 | 345.50 | 360.00 | 336.00 | 351.50 | 351.50 | 36,890 |
| 2022-08-03 | 324.00 | 345.00 | 324.00 | 343.00 | 343.00 | 24,083 |
| 2022-08-02 | 328.50 | 329.00 | 320.50 | 322.00 | 322.00 | 11,161 |
| 2022-08-01 | 320.00 | 335.00 | 319.00 | 328.50 | 328.50 | 16,454 |
| 2022-07-29 | 319.00 | 325.50 | 317.00 | 320.00 | 320.00 | 14,118 |
| 2022-07-28 | 301.00 | 318.00 | 301.00 | 313.50 | 313.50 | 32,703 |
| 2022-07-27 | 296.00 | 304.50 | 294.00 | 299.00 | 299.00 | 11,031 |
| 2022-07-26 | 308.50 | 308.50 | 294.00 | 294.00 | 294.00 | 24,942 |
| 2022-07-25 | 308.00 | 310.00 | 300.00 | 301.50 | 301.50 | 13,987 |
| 2022-07-22 | 303.50 | 310.50 | 300.00 | 310.00 | 310.00 | 13,760 |
| 2022-07-21 | 300.00 | 309.00 | 292.00 | 304.00 | 304.00 | 27,559 |
| 2022-07-20 | 283.00 | 304.00 | 281.00 | 300.00 | 300.00 | 40,531 |
| 2022-07-19 | 267.50 | 281.00 | 263.00 | 275.00 | 275.00 | 17,787 |
| 2022-07-18 | 260.50 | 272.00 | 260.00 | 267.50 | 267.50 | 30,205 |
| 2022-07-15 | 251.50 | 260.00 | 247.00 | 258.50 | 258.50 | 8,711 |
| 2022-07-14 | 255.00 | 260.00 | 248.50 | 248.50 | 248.50 | 10,669 |
| 2022-07-13 | 247.00 | 252.50 | 243.00 | 251.50 | 251.50 | 7,242 |
| 2022-07-12 | 249.00 | 249.00 | 242.00 | 245.50 | 245.50 | 8,503 |
| 2022-07-11 | 253.00 | 257.50 | 247.00 | 250.50 | 250.50 | 17,235 |
| 2022-07-08 | 250.00 | 257.00 | 248.50 | 256.50 | 256.50 | 17,669 |
| 2022-07-07 | 250.00 | 254.00 | 249.50 | 250.50 | 250.50 | 21,827 |
| 2022-07-06 | 256.00 | 256.00 | 243.00 | 250.00 | 250.00 | 10,185 |
| 2022-07-05 | 256.00 | 256.00 | 243.50 | 250.00 | 250.00 | 9,718 |
| 2022-07-04 | 247.50 | 253.00 | 246.50 | 247.50 | 247.50 | 4,870 |
| 2022-07-01 | 256.50 | 260.00 | 251.50 | 253.00 | 253.00 | 9,617 |
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.