NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 393.50 | 403.50 | 393.50 | 396.50 | 396.50 | 15,384 |
| 2022-03-28 | 375.00 | 391.50 | 375.00 | 391.50 | 391.50 | 19,148 |
| 2022-03-25 | 380.00 | 387.00 | 373.50 | 374.50 | 374.50 | 8,826 |
| 2022-03-24 | 389.00 | 392.50 | 380.00 | 380.50 | 380.50 | 10,142 |
| 2022-03-23 | 388.50 | 399.00 | 386.00 | 393.00 | 393.00 | 11,554 |
| 2022-03-22 | 400.50 | 400.50 | 389.00 | 396.00 | 396.00 | 12,367 |
| 2022-03-21 | 408.00 | 408.00 | 396.00 | 400.50 | 400.50 | 15,416 |
| 2022-03-18 | 400.00 | 402.00 | 390.00 | 399.50 | 399.50 | 60,237 |
| 2022-03-17 | 394.50 | 406.00 | 390.00 | 395.00 | 395.00 | 29,205 |
| 2022-03-16 | 375.00 | 387.00 | 372.00 | 387.00 | 387.00 | 58,657 |
| 2022-03-15 | 366.50 | 367.00 | 354.00 | 366.00 | 366.00 | 26,721 |
| 2022-03-14 | 367.00 | 372.50 | 355.00 | 365.50 | 365.50 | 41,544 |
| 2022-03-11 | 370.00 | 370.50 | 345.00 | 366.00 | 366.00 | 141,369 |
| 2022-03-10 | 386.00 | 409.50 | 372.00 | 375.00 | 375.00 | 52,729 |
| 2022-03-09 | 364.00 | 381.50 | 363.00 | 376.00 | 376.00 | 20,919 |
| 2022-03-08 | 351.00 | 391.50 | 351.00 | 364.50 | 364.50 | 31,261 |
| 2022-03-07 | 372.50 | 384.50 | 358.50 | 371.50 | 371.50 | 33,923 |
| 2022-03-04 | 407.50 | 407.50 | 378.00 | 378.00 | 378.00 | 25,847 |
| 2022-03-03 | 404.50 | 414.50 | 395.00 | 395.00 | 395.00 | 18,504 |
| 2022-03-02 | 383.50 | 413.00 | 383.50 | 404.00 | 404.00 | 14,156 |
| 2022-03-01 | 415.50 | 415.50 | 400.50 | 404.50 | 404.50 | 18,063 |
| 2022-02-28 | 400.00 | 415.50 | 393.50 | 412.50 | 412.50 | 17,467 |
| 2022-02-25 | 385.50 | 406.50 | 381.50 | 401.00 | 401.00 | 17,371 |
| 2022-02-24 | 376.00 | 384.50 | 355.00 | 384.00 | 384.00 | 34,711 |
| 2022-02-23 | 387.50 | 403.50 | 387.50 | 390.00 | 390.00 | 24,145 |
| 2022-02-22 | 378.50 | 404.50 | 372.00 | 390.50 | 390.50 | 57,684 |
| 2022-02-21 | 393.00 | 402.00 | 379.00 | 394.00 | 394.00 | 29,932 |
| 2022-02-18 | 411.00 | 411.00 | 399.00 | 400.00 | 400.00 | 15,774 |
| 2022-02-17 | 437.00 | 437.00 | 409.50 | 412.00 | 412.00 | 8,445 |
| 2022-02-16 | 424.50 | 430.00 | 410.50 | 418.00 | 418.00 | 13,006 |
| 2022-02-15 | 399.50 | 423.00 | 399.50 | 419.00 | 419.00 | 22,646 |
| 2022-02-14 | 417.50 | 417.50 | 399.00 | 410.00 | 410.00 | 23,079 |
| 2022-02-11 | 428.50 | 429.00 | 421.00 | 423.00 | 423.00 | 15,982 |
| 2022-02-10 | 448.50 | 451.00 | 427.50 | 432.50 | 432.50 | 18,128 |
| 2022-02-09 | 418.00 | 446.00 | 418.00 | 443.50 | 443.50 | 22,196 |
| 2022-02-08 | 422.00 | 433.50 | 412.50 | 414.00 | 414.00 | 20,033 |
| 2022-02-07 | 432.00 | 434.00 | 418.50 | 424.00 | 424.00 | 13,214 |
| 2022-02-04 | 449.50 | 449.50 | 422.00 | 427.50 | 427.50 | 14,955 |
| 2022-02-03 | 465.00 | 465.00 | 432.00 | 432.50 | 432.50 | 18,455 |
| 2022-02-02 | 445.00 | 466.00 | 445.00 | 456.50 | 456.50 | 27,077 |
| 2022-02-01 | 440.00 | 452.00 | 440.00 | 445.50 | 445.50 | 24,471 |
| 2022-01-31 | 416.50 | 439.00 | 416.50 | 438.00 | 438.00 | 23,874 |
| 2022-01-28 | 424.50 | 429.00 | 413.00 | 416.50 | 416.50 | 20,582 |
| 2022-01-27 | 430.50 | 439.00 | 424.50 | 426.50 | 426.50 | 54,761 |
| 2022-01-26 | 428.50 | 443.00 | 425.00 | 439.00 | 439.00 | 64,560 |
| 2022-01-25 | 440.00 | 443.50 | 426.00 | 430.00 | 430.00 | 33,159 |
| 2022-01-24 | 456.50 | 469.50 | 430.00 | 435.00 | 435.00 | 78,898 |
| 2022-01-21 | 484.00 | 484.00 | 469.50 | 471.50 | 471.50 | 19,784 |
| 2022-01-20 | 477.50 | 485.50 | 463.50 | 485.50 | 485.50 | 21,311 |
| 2022-01-19 | 461.00 | 478.50 | 455.00 | 472.00 | 472.00 | 26,559 |
| 2022-01-18 | 489.00 | 491.00 | 453.50 | 470.00 | 470.00 | 28,169 |
| 2022-01-17 | 484.00 | 490.00 | 472.50 | 488.50 | 488.50 | 21,799 |
| 2022-01-14 | 496.50 | 496.50 | 480.00 | 481.00 | 481.00 | 26,274 |
| 2022-01-13 | 509.00 | 509.00 | 496.50 | 496.50 | 496.50 | 12,331 |
| 2022-01-12 | 509.00 | 510.00 | 497.00 | 509.00 | 509.00 | 27,107 |
| 2022-01-11 | 496.50 | 500.00 | 482.50 | 493.50 | 493.50 | 35,533 |
| 2022-01-10 | 517.00 | 523.00 | 487.50 | 490.00 | 490.00 | 53,222 |
| 2022-01-07 | 524.00 | 529.00 | 512.00 | 516.00 | 516.00 | 46,764 |
| 2022-01-06 | 510.00 | 524.00 | 502.00 | 524.00 | 524.00 | 34,273 |
| 2022-01-05 | 509.00 | 520.00 | 505.00 | 516.00 | 516.00 | 11,814 |
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.