NTG Nordic Transport Group A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,253 trading daysOlder →

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.