NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 236.50 | 238.00 | 234.00 | 236.00 | 236.00 | 21,967 |
| 2026-07-23 | 240.00 | 242.50 | 236.00 | 236.00 | 236.00 | 28,764 |
| 2026-07-22 | 250.50 | 250.50 | 239.00 | 240.00 | 240.00 | 61,057 |
| 2026-07-21 | 249.00 | 251.00 | 246.50 | 250.00 | 250.00 | 43,896 |
| 2026-07-20 | 245.00 | 249.50 | 243.00 | 249.00 | 249.00 | 32,919 |
| 2026-07-17 | 245.00 | 248.00 | 243.50 | 246.00 | 246.00 | 36,852 |
| 2026-07-16 | 242.50 | 246.50 | 239.00 | 245.50 | 245.50 | 32,489 |
| 2026-07-15 | 238.50 | 245.50 | 237.50 | 242.50 | 242.50 | 33,239 |
| 2026-07-14 | 237.50 | 240.50 | 236.50 | 240.00 | 240.00 | 28,190 |
| 2026-07-13 | 237.00 | 240.00 | 236.00 | 239.50 | 239.50 | 25,795 |
| 2026-07-10 | 233.50 | 238.50 | 231.00 | 238.50 | 238.50 | 35,157 |
| 2026-07-09 | 220.50 | 234.00 | 220.50 | 233.50 | 233.50 | 35,396 |
| 2026-07-08 | 227.50 | 228.00 | 221.50 | 227.00 | 227.00 | 38,789 |
| 2026-07-07 | 215.00 | 227.00 | 214.00 | 225.50 | 225.50 | 48,477 |
| 2026-07-06 | 214.50 | 218.00 | 211.50 | 215.50 | 215.50 | 62,327 |
| 2026-07-03 | 215.00 | 216.50 | 210.00 | 215.00 | 215.00 | 29,419 |
| 2026-07-02 | 197.80 | 216.50 | 197.80 | 214.00 | 214.00 | 106,765 |
| 2026-07-01 | 192.20 | 199.20 | 191.20 | 197.20 | 197.20 | 33,836 |
| 2026-06-30 | 192.20 | 195.00 | 191.40 | 192.40 | 192.40 | 31,585 |
| 2026-06-29 | 192.20 | 193.20 | 190.80 | 191.40 | 191.40 | 22,605 |
| 2026-06-26 | 194.00 | 195.80 | 191.20 | 192.20 | 192.20 | 29,290 |
| 2026-06-25 | 187.60 | 195.80 | 187.60 | 195.80 | 195.80 | 49,892 |
| 2026-06-24 | 191.20 | 191.20 | 187.00 | 188.20 | 188.20 | 32,992 |
| 2026-06-23 | 186.80 | 191.20 | 185.00 | 189.00 | 189.00 | 26,815 |
| 2026-06-22 | 189.40 | 190.00 | 186.00 | 188.80 | 188.80 | 30,157 |
| 2026-06-19 | 190.40 | 193.40 | 189.60 | 190.00 | 190.00 | 29,763 |
| 2026-06-18 | 194.20 | 195.20 | 188.20 | 190.60 | 190.60 | 40,638 |
| 2026-06-17 | 197.20 | 197.80 | 193.00 | 195.20 | 195.20 | 29,188 |
| 2026-06-16 | 203.00 | 204.50 | 197.20 | 197.20 | 197.20 | 40,455 |
| 2026-06-15 | 205.00 | 208.00 | 203.00 | 203.50 | 203.50 | 48,128 |
| 2026-06-12 | 202.50 | 207.50 | 201.00 | 202.50 | 202.50 | 38,419 |
| 2026-06-11 | 200.00 | 202.50 | 199.80 | 200.50 | 200.50 | 33,923 |
| 2026-06-10 | 204.50 | 206.00 | 199.20 | 201.50 | 201.50 | 45,773 |
| 2026-06-09 | 205.50 | 208.50 | 202.50 | 204.00 | 204.00 | 30,435 |
| 2026-06-08 | 204.00 | 207.00 | 203.00 | 204.50 | 204.50 | 34,867 |
| 2026-06-04 | 207.00 | 208.00 | 204.50 | 206.00 | 206.00 | 26,561 |
| 2026-06-03 | 209.50 | 213.00 | 207.00 | 207.00 | 207.00 | 31,424 |
| 2026-06-02 | 208.50 | 214.00 | 208.00 | 211.00 | 211.00 | 41,988 |
| 2026-06-01 | 209.50 | 210.50 | 206.00 | 208.50 | 208.50 | 40,733 |
| 2026-05-29 | 210.50 | 211.50 | 208.00 | 209.50 | 209.50 | 45,214 |
| 2026-05-28 | 207.50 | 212.00 | 206.00 | 209.00 | 209.00 | 37,744 |
| 2026-05-27 | 208.50 | 210.50 | 208.00 | 208.50 | 208.50 | 35,125 |
| 2026-05-26 | 202.50 | 209.50 | 202.00 | 208.00 | 208.00 | 85,793 |
| 2026-05-22 | 198.80 | 203.00 | 198.80 | 201.50 | 201.50 | 50,391 |
| 2026-05-21 | 195.00 | 200.00 | 194.80 | 198.60 | 198.60 | 55,646 |
| 2026-05-20 | 190.40 | 196.40 | 188.40 | 195.00 | 195.00 | 26,465 |
| 2026-05-19 | 192.00 | 195.00 | 189.60 | 191.00 | 191.00 | 24,887 |
| 2026-05-18 | 192.00 | 194.00 | 190.20 | 192.40 | 192.40 | 41,648 |
| 2026-05-13 | 191.80 | 193.20 | 189.80 | 191.20 | 191.20 | 54,522 |
| 2026-05-12 | 190.20 | 191.80 | 187.00 | 189.60 | 189.60 | 40,216 |
| 2026-05-11 | 188.20 | 193.60 | 187.00 | 190.40 | 190.40 | 50,057 |
| 2026-05-08 | 182.20 | 189.20 | 181.00 | 186.60 | 186.60 | 51,448 |
| 2026-05-07 | 184.80 | 192.00 | 181.20 | 183.00 | 183.00 | 80,971 |
| 2026-05-06 | 183.40 | 190.00 | 179.40 | 183.60 | 183.60 | 97,426 |
| 2026-05-05 | 185.20 | 185.40 | 179.00 | 180.40 | 180.40 | 48,432 |
| 2026-05-04 | 189.80 | 191.40 | 184.20 | 185.00 | 185.00 | 53,274 |
| 2026-05-01 | 187.00 | 189.80 | 186.00 | 189.80 | 189.80 | 19,699 |
| 2026-04-30 | 182.20 | 186.80 | 180.20 | 186.20 | 186.20 | 40,106 |
| 2026-04-29 | 182.60 | 187.40 | 181.40 | 183.60 | 183.60 | 58,288 |
| 2026-04-28 | 185.00 | 186.00 | 182.40 | 183.00 | 183.00 | 44,090 |
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.