NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 531.00 | 535.00 | 512.00 | 512.00 | 512.00 | 16,932 |
| 2022-01-03 | 535.00 | 535.00 | 526.00 | 531.00 | 531.00 | 17,827 |
| 2021-12-30 | 528.00 | 539.00 | 526.00 | 534.00 | 534.00 | 23,527 |
| 2021-12-29 | 509.00 | 533.00 | 508.00 | 527.00 | 527.00 | 62,408 |
| 2021-12-28 | 511.00 | 516.00 | 506.00 | 507.00 | 507.00 | 26,015 |
| 2021-12-27 | 515.00 | 519.00 | 508.00 | 511.00 | 511.00 | 18,715 |
| 2021-12-23 | 514.00 | 515.00 | 507.00 | 513.00 | 513.00 | 7,766 |
| 2021-12-22 | 503.00 | 518.00 | 503.00 | 514.00 | 514.00 | 27,440 |
| 2021-12-21 | 506.00 | 515.00 | 499.00 | 504.00 | 504.00 | 20,204 |
| 2021-12-20 | 491.50 | 506.00 | 482.00 | 506.00 | 506.00 | 26,622 |
| 2021-12-17 | 512.00 | 512.00 | 487.00 | 504.00 | 504.00 | 42,056 |
| 2021-12-16 | 511.00 | 522.00 | 499.50 | 506.00 | 506.00 | 36,555 |
| 2021-12-15 | 487.50 | 508.00 | 487.50 | 508.00 | 508.00 | 22,221 |
| 2021-12-14 | 504.00 | 509.00 | 484.50 | 487.00 | 487.00 | 43,957 |
| 2021-12-13 | 509.00 | 517.00 | 499.00 | 500.00 | 500.00 | 32,581 |
| 2021-12-10 | 518.00 | 518.00 | 502.00 | 502.00 | 502.00 | 32,166 |
| 2021-12-09 | 512.00 | 520.00 | 502.00 | 519.00 | 519.00 | 39,496 |
| 2021-12-08 | 493.00 | 519.00 | 486.50 | 511.00 | 511.00 | 132,941 |
| 2021-12-07 | 475.00 | 494.00 | 471.00 | 487.00 | 487.00 | 94,951 |
| 2021-12-06 | 463.00 | 481.50 | 460.00 | 473.50 | 473.50 | 64,471 |
| 2021-12-03 | 455.00 | 463.50 | 450.00 | 455.50 | 455.50 | 47,207 |
| 2021-12-02 | 471.00 | 472.00 | 430.00 | 445.00 | 445.00 | 185,356 |
| 2021-12-01 | 480.00 | 493.00 | 465.50 | 470.00 | 470.00 | 1,536,560 |
| 2021-11-30 | 507.00 | 509.00 | 498.00 | 507.00 | 507.00 | 27,511 |
| 2021-11-29 | 500.00 | 524.00 | 500.00 | 506.00 | 506.00 | 22,793 |
| 2021-11-26 | 495.00 | 515.00 | 493.50 | 509.00 | 509.00 | 21,168 |
| 2021-11-25 | 498.00 | 523.00 | 498.00 | 520.00 | 520.00 | 22,512 |
| 2021-11-24 | 492.50 | 509.00 | 491.00 | 498.00 | 498.00 | 25,297 |
| 2021-11-23 | 516.00 | 516.00 | 490.00 | 494.00 | 494.00 | 40,376 |
| 2021-11-22 | 510.00 | 523.00 | 510.00 | 515.00 | 515.00 | 30,311 |
| 2021-11-19 | 520.00 | 526.00 | 507.00 | 509.00 | 509.00 | 24,584 |
| 2021-11-18 | 530.00 | 535.00 | 515.00 | 524.00 | 524.00 | 27,665 |
| 2021-11-17 | 534.00 | 541.00 | 524.00 | 526.00 | 526.00 | 36,045 |
| 2021-11-16 | 526.00 | 532.00 | 516.00 | 530.00 | 530.00 | 26,934 |
| 2021-11-15 | 530.00 | 542.00 | 522.00 | 526.00 | 526.00 | 154,955 |
| 2021-11-12 | 601.00 | 632.00 | 524.00 | 528.00 | 528.00 | 219,431 |
| 2021-11-11 | 554.00 | 600.00 | 540.00 | 595.00 | 595.00 | 41,349 |
| 2021-11-10 | 563.00 | 586.00 | 558.00 | 580.00 | 580.00 | 27,188 |
| 2021-11-09 | 568.00 | 584.00 | 560.00 | 563.00 | 563.00 | 36,907 |
| 2021-11-08 | 544.00 | 562.00 | 544.00 | 559.00 | 559.00 | 12,754 |
| 2021-11-05 | 575.00 | 576.00 | 546.00 | 550.00 | 550.00 | 22,568 |
| 2021-11-04 | 576.00 | 594.00 | 561.00 | 570.00 | 570.00 | 30,765 |
| 2021-11-03 | 552.00 | 580.00 | 551.00 | 574.00 | 574.00 | 47,622 |
| 2021-11-02 | 549.00 | 552.00 | 535.00 | 551.00 | 551.00 | 22,729 |
| 2021-11-01 | 524.00 | 549.00 | 524.00 | 545.00 | 545.00 | 31,519 |
| 2021-10-29 | 537.00 | 539.00 | 520.00 | 524.00 | 524.00 | 22,380 |
| 2021-10-28 | 531.00 | 539.00 | 526.00 | 533.00 | 533.00 | 12,979 |
| 2021-10-27 | 536.00 | 536.00 | 528.00 | 533.00 | 533.00 | 18,435 |
| 2021-10-26 | 537.00 | 551.00 | 532.00 | 536.00 | 536.00 | 29,180 |
| 2021-10-25 | 555.00 | 555.00 | 532.00 | 535.00 | 535.00 | 29,844 |
| 2021-10-22 | 550.00 | 555.00 | 544.00 | 555.00 | 555.00 | 74,940 |
| 2021-10-21 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 22,268 |
| 2021-10-20 | 547.00 | 550.00 | 537.00 | 545.00 | 545.00 | 29,284 |
| 2021-10-19 | 535.00 | 547.00 | 522.00 | 547.00 | 547.00 | 44,866 |
| 2021-10-18 | 522.00 | 535.00 | 512.00 | 535.00 | 535.00 | 53,724 |
| 2021-10-15 | 521.00 | 526.00 | 513.00 | 522.00 | 522.00 | 104,896 |
| 2021-10-14 | 515.00 | 524.00 | 512.00 | 519.00 | 519.00 | 33,538 |
← NewerPage 21 of 21 · 1,257 trading days
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.