NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 186.00 | 188.00 | 182.80 | 184.80 | 184.80 | 32,861 |
| 2026-04-24 | 189.00 | 189.40 | 184.00 | 186.00 | 186.00 | 51,714 |
| 2026-04-23 | 190.80 | 196.40 | 189.00 | 190.40 | 190.40 | 57,838 |
| 2026-04-22 | 193.00 | 195.20 | 190.40 | 190.40 | 190.40 | 59,494 |
| 2026-04-21 | 192.00 | 195.40 | 192.00 | 192.00 | 192.00 | 46,749 |
| 2026-04-20 | 194.80 | 195.20 | 191.40 | 192.40 | 192.40 | 40,047 |
| 2026-04-17 | 190.80 | 196.00 | 189.60 | 196.00 | 196.00 | 98,132 |
| 2026-04-16 | 188.00 | 191.60 | 187.80 | 189.60 | 189.60 | 46,934 |
| 2026-04-15 | 187.60 | 190.40 | 186.20 | 187.20 | 187.20 | 39,785 |
| 2026-04-14 | 186.00 | 189.00 | 185.40 | 187.00 | 187.00 | 49,913 |
| 2026-04-13 | 185.80 | 188.00 | 182.60 | 185.80 | 185.80 | 57,047 |
| 2026-04-10 | 183.80 | 190.60 | 183.20 | 189.20 | 189.20 | 72,721 |
| 2026-04-09 | 181.80 | 183.80 | 178.80 | 183.00 | 183.00 | 27,922 |
| 2026-04-08 | 183.00 | 183.20 | 178.80 | 181.20 | 181.20 | 65,168 |
| 2026-04-07 | 170.00 | 175.80 | 168.60 | 171.60 | 171.60 | 99,410 |
| 2026-04-01 | 166.00 | 167.40 | 162.20 | 167.40 | 167.40 | 56,873 |
| 2026-03-31 | 155.00 | 164.20 | 154.80 | 160.40 | 160.40 | 48,364 |
| 2026-03-30 | 156.60 | 156.60 | 151.20 | 155.00 | 155.00 | 40,962 |
| 2026-03-27 | 159.40 | 159.40 | 155.60 | 157.00 | 157.00 | 27,489 |
| 2026-03-26 | 152.40 | 160.00 | 151.80 | 159.40 | 159.40 | 29,783 |
| 2026-03-25 | 154.80 | 155.60 | 152.20 | 153.40 | 153.40 | 45,292 |
| 2026-03-24 | 155.60 | 155.80 | 153.00 | 153.40 | 153.40 | 30,947 |
| 2026-03-23 | 153.40 | 158.40 | 149.60 | 155.00 | 155.00 | 62,345 |
| 2026-03-20 | 163.20 | 163.20 | 156.60 | 156.60 | 156.60 | 78,728 |
| 2026-03-19 | 164.60 | 165.40 | 161.80 | 162.20 | 162.20 | 44,727 |
| 2026-03-18 | 169.80 | 171.00 | 166.60 | 166.60 | 166.60 | 32,715 |
| 2026-03-17 | 169.40 | 170.80 | 166.80 | 168.80 | 168.80 | 48,776 |
| 2026-03-16 | 166.40 | 168.80 | 166.00 | 166.80 | 166.80 | 43,875 |
| 2026-03-13 | 168.80 | 169.20 | 165.60 | 166.40 | 166.40 | 74,841 |
| 2026-03-12 | 170.20 | 173.00 | 167.80 | 169.00 | 169.00 | 27,655 |
| 2026-03-11 | 172.60 | 172.60 | 168.00 | 170.00 | 170.00 | 31,591 |
| 2026-03-10 | 170.80 | 174.80 | 169.80 | 172.40 | 172.40 | 32,638 |
| 2026-03-09 | 170.40 | 171.40 | 165.60 | 167.40 | 167.40 | 53,782 |
| 2026-03-06 | 177.00 | 178.40 | 170.40 | 171.40 | 171.40 | 65,908 |
| 2026-03-05 | 177.20 | 177.60 | 162.60 | 176.40 | 176.40 | 605,361 |
| 2026-03-04 | 164.60 | 185.20 | 163.00 | 175.20 | 175.20 | 117,211 |
| 2026-03-03 | 169.00 | 169.00 | 160.80 | 164.20 | 164.20 | 41,630 |
| 2026-03-02 | 170.00 | 171.60 | 168.20 | 169.40 | 169.40 | 29,239 |
| 2026-02-27 | 165.00 | 171.20 | 163.80 | 170.40 | 170.40 | 133,171 |
| 2026-02-26 | 167.40 | 168.20 | 162.20 | 164.60 | 164.60 | 41,899 |
| 2026-02-25 | 170.40 | 170.60 | 167.40 | 167.40 | 167.40 | 26,712 |
| 2026-02-24 | 177.00 | 177.60 | 170.00 | 170.20 | 170.20 | 31,830 |
| 2026-02-23 | 177.00 | 177.00 | 173.80 | 174.00 | 174.00 | 39,291 |
| 2026-02-20 | 177.40 | 178.60 | 174.60 | 177.00 | 177.00 | 56,098 |
| 2026-02-19 | 182.00 | 183.00 | 177.40 | 177.40 | 177.40 | 30,483 |
| 2026-02-18 | 181.20 | 182.60 | 180.20 | 182.00 | 182.00 | 13,246 |
| 2026-02-17 | 180.00 | 182.20 | 178.40 | 180.60 | 180.60 | 21,284 |
| 2026-02-16 | 182.00 | 185.00 | 179.80 | 180.40 | 180.40 | 28,928 |
| 2026-02-13 | 185.00 | 187.60 | 184.00 | 184.40 | 184.40 | 37,716 |
| 2026-02-12 | 194.20 | 196.40 | 186.20 | 186.20 | 186.20 | 49,953 |
| 2026-02-11 | 197.80 | 197.80 | 192.20 | 194.20 | 194.20 | 29,540 |
| 2026-02-10 | 199.00 | 199.40 | 197.20 | 198.60 | 198.60 | 24,398 |
| 2026-02-09 | 197.00 | 199.20 | 196.20 | 198.00 | 198.00 | 39,499 |
| 2026-02-06 | 191.20 | 196.60 | 191.20 | 196.60 | 196.60 | 22,152 |
| 2026-02-05 | 193.40 | 193.40 | 189.00 | 190.80 | 190.80 | 46,410 |
| 2026-02-04 | 192.60 | 193.00 | 184.00 | 192.00 | 192.00 | 53,874 |
| 2026-02-03 | 195.80 | 196.20 | 193.20 | 194.00 | 194.00 | 34,811 |
| 2026-02-02 | 192.60 | 194.80 | 190.00 | 194.80 | 194.80 | 13,883 |
| 2026-01-30 | 193.80 | 195.40 | 192.80 | 192.80 | 192.80 | 21,764 |
| 2026-01-29 | 195.80 | 196.60 | 192.00 | 193.80 | 193.80 | 13,234 |
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.