NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 267.50 | 267.50 | 249.50 | 252.50 | 252.50 | 14,611 |
| 2022-06-29 | 269.00 | 269.00 | 260.50 | 265.50 | 265.50 | 10,771 |
| 2022-06-28 | 283.50 | 283.50 | 268.00 | 270.00 | 270.00 | 17,608 |
| 2022-06-27 | 274.00 | 292.50 | 272.00 | 283.50 | 283.50 | 32,536 |
| 2022-06-24 | 273.00 | 273.00 | 262.50 | 266.00 | 266.00 | 7,182 |
| 2022-06-23 | 272.50 | 272.50 | 255.50 | 263.50 | 263.50 | 9,774 |
| 2022-06-22 | 268.50 | 269.50 | 256.50 | 261.50 | 261.50 | 8,866 |
| 2022-06-21 | 269.00 | 275.00 | 268.00 | 269.00 | 269.00 | 8,942 |
| 2022-06-20 | 266.00 | 275.50 | 265.50 | 270.50 | 270.50 | 9,620 |
| 2022-06-17 | 260.00 | 277.00 | 260.00 | 269.50 | 269.50 | 13,863 |
| 2022-06-16 | 287.50 | 287.50 | 268.00 | 268.50 | 268.50 | 13,210 |
| 2022-06-15 | 284.00 | 292.00 | 278.00 | 289.50 | 289.50 | 17,363 |
| 2022-06-14 | 292.50 | 302.00 | 281.50 | 284.50 | 284.50 | 18,266 |
| 2022-06-13 | 292.50 | 307.00 | 292.50 | 300.00 | 300.00 | 21,780 |
| 2022-06-10 | 305.50 | 308.50 | 296.00 | 303.00 | 303.00 | 19,958 |
| 2022-06-09 | 325.00 | 325.00 | 308.50 | 308.50 | 308.50 | 15,379 |
| 2022-06-08 | 334.00 | 334.00 | 321.50 | 323.50 | 323.50 | 16,662 |
| 2022-06-07 | 328.50 | 338.00 | 324.00 | 327.50 | 327.50 | 11,949 |
| 2022-06-03 | 329.50 | 335.50 | 325.50 | 331.50 | 331.50 | 18,653 |
| 2022-06-02 | 331.00 | 333.00 | 320.50 | 323.50 | 323.50 | 22,457 |
| 2022-06-01 | 338.50 | 339.00 | 326.50 | 332.00 | 332.00 | 17,980 |
| 2022-05-31 | 349.50 | 349.50 | 337.00 | 337.50 | 337.50 | 38,164 |
| 2022-05-30 | 341.50 | 354.00 | 340.50 | 352.50 | 352.50 | 27,569 |
| 2022-05-25 | 343.50 | 351.00 | 332.50 | 332.50 | 332.50 | 22,587 |
| 2022-05-24 | 347.50 | 359.00 | 343.50 | 347.50 | 347.50 | 18,614 |
| 2022-05-23 | 366.50 | 366.50 | 353.00 | 355.00 | 355.00 | 8,048 |
| 2022-05-20 | 347.50 | 365.50 | 347.50 | 358.50 | 358.50 | 15,079 |
| 2022-05-19 | 350.50 | 359.00 | 347.50 | 349.50 | 349.50 | 19,970 |
| 2022-05-18 | 374.50 | 383.00 | 360.00 | 363.00 | 363.00 | 23,346 |
| 2022-05-17 | 355.50 | 376.50 | 353.50 | 366.50 | 366.50 | 28,161 |
| 2022-05-16 | 336.00 | 358.50 | 335.50 | 348.50 | 348.50 | 29,475 |
| 2022-05-12 | 324.50 | 338.00 | 316.00 | 335.50 | 335.50 | 23,889 |
| 2022-05-11 | 329.50 | 339.50 | 316.00 | 325.00 | 325.00 | 29,929 |
| 2022-05-10 | 316.50 | 329.00 | 309.00 | 322.00 | 322.00 | 25,415 |
| 2022-05-09 | 350.00 | 355.00 | 318.50 | 318.50 | 318.50 | 32,956 |
| 2022-05-06 | 356.00 | 357.50 | 343.00 | 350.50 | 350.50 | 25,928 |
| 2022-05-05 | 376.50 | 377.00 | 357.50 | 357.50 | 357.50 | 12,701 |
| 2022-05-04 | 376.00 | 380.50 | 370.00 | 371.00 | 371.00 | 6,569 |
| 2022-05-03 | 390.00 | 392.00 | 374.50 | 376.00 | 376.00 | 73,246 |
| 2022-05-02 | 386.50 | 392.00 | 375.00 | 385.00 | 385.00 | 13,962 |
| 2022-04-29 | 379.00 | 392.00 | 377.00 | 386.50 | 386.50 | 10,492 |
| 2022-04-28 | 363.50 | 383.50 | 363.50 | 378.50 | 378.50 | 17,795 |
| 2022-04-27 | 362.50 | 374.00 | 358.00 | 363.50 | 363.50 | 17,918 |
| 2022-04-26 | 375.50 | 380.00 | 360.50 | 360.50 | 360.50 | 12,176 |
| 2022-04-25 | 375.00 | 377.50 | 367.50 | 370.50 | 370.50 | 13,982 |
| 2022-04-22 | 396.50 | 396.50 | 375.00 | 375.00 | 375.00 | 7,599 |
| 2022-04-21 | 388.50 | 398.00 | 388.50 | 391.50 | 391.50 | 17,890 |
| 2022-04-20 | 379.00 | 391.00 | 372.50 | 388.50 | 388.50 | 20,855 |
| 2022-04-19 | 367.00 | 370.50 | 355.00 | 370.50 | 370.50 | 32,909 |
| 2022-04-13 | 357.00 | 368.00 | 346.00 | 366.50 | 366.50 | 28,665 |
| 2022-04-12 | 362.00 | 362.00 | 347.50 | 357.00 | 357.00 | 18,060 |
| 2022-04-11 | 371.00 | 376.50 | 355.00 | 362.00 | 362.00 | 30,584 |
| 2022-04-08 | 385.00 | 390.00 | 368.50 | 369.50 | 369.50 | 28,854 |
| 2022-04-07 | 387.50 | 395.50 | 378.00 | 383.00 | 383.00 | 16,833 |
| 2022-04-06 | 405.50 | 413.00 | 385.00 | 387.50 | 387.50 | 26,669 |
| 2022-04-05 | 407.00 | 423.50 | 404.00 | 410.00 | 410.00 | 28,678 |
| 2022-04-04 | 424.50 | 424.50 | 401.00 | 407.50 | 407.50 | 31,652 |
| 2022-04-01 | 410.00 | 425.00 | 410.00 | 419.00 | 419.00 | 31,612 |
| 2022-03-31 | 448.00 | 449.50 | 409.50 | 410.00 | 410.00 | 40,562 |
| 2022-03-30 | 404.00 | 453.00 | 402.00 | 449.50 | 449.50 | 209,321 |
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.