NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 191.20 | 196.60 | 191.00 | 195.00 | 195.00 | 39,474 |
| 2026-01-27 | 194.60 | 194.60 | 190.20 | 191.20 | 191.20 | 22,478 |
| 2026-01-26 | 194.80 | 196.00 | 192.00 | 193.00 | 193.00 | 19,894 |
| 2026-01-23 | 198.00 | 199.80 | 195.00 | 195.60 | 195.60 | 37,220 |
| 2026-01-22 | 194.20 | 198.00 | 193.20 | 197.80 | 197.80 | 60,874 |
| 2026-01-21 | 186.80 | 189.20 | 183.40 | 189.00 | 189.00 | 48,072 |
| 2026-01-20 | 190.00 | 190.40 | 184.80 | 186.60 | 186.60 | 61,842 |
| 2026-01-19 | 200.00 | 200.50 | 190.00 | 190.40 | 190.40 | 153,217 |
| 2026-01-16 | 197.40 | 208.50 | 197.20 | 207.50 | 207.50 | 56,742 |
| 2026-01-15 | 201.00 | 201.00 | 196.80 | 198.80 | 198.80 | 28,486 |
| 2026-01-14 | 200.50 | 203.00 | 197.20 | 200.50 | 200.50 | 31,636 |
| 2026-01-13 | 197.20 | 201.00 | 195.80 | 200.50 | 200.50 | 31,083 |
| 2026-01-12 | 201.00 | 202.00 | 194.00 | 197.00 | 197.00 | 56,471 |
| 2026-01-09 | 199.00 | 202.00 | 198.20 | 200.50 | 200.50 | 36,988 |
| 2026-01-08 | 198.20 | 198.80 | 195.40 | 198.80 | 198.80 | 19,392 |
| 2026-01-07 | 199.80 | 200.50 | 197.40 | 199.00 | 199.00 | 62,346 |
| 2026-01-06 | 194.20 | 199.60 | 193.20 | 198.80 | 198.80 | 50,046 |
| 2026-01-05 | 192.20 | 193.00 | 188.80 | 192.20 | 192.20 | 46,815 |
| 2026-01-02 | 190.20 | 192.60 | 188.00 | 191.00 | 191.00 | 24,666 |
| 2025-12-30 | 189.20 | 190.00 | 188.20 | 189.40 | 189.40 | 31,804 |
| 2025-12-29 | 189.00 | 191.20 | 188.40 | 189.40 | 189.40 | 38,360 |
| 2025-12-23 | 186.40 | 189.00 | 185.00 | 189.00 | 189.00 | 16,769 |
| 2025-12-22 | 186.80 | 188.60 | 184.60 | 186.40 | 186.40 | 29,261 |
| 2025-12-19 | 185.40 | 188.60 | 184.20 | 186.80 | 186.80 | 43,118 |
| 2025-12-18 | 183.40 | 185.80 | 183.00 | 185.20 | 185.20 | 29,115 |
| 2025-12-17 | 186.20 | 186.20 | 181.00 | 185.00 | 185.00 | 30,760 |
| 2025-12-16 | 189.00 | 189.40 | 184.20 | 185.00 | 185.00 | 41,367 |
| 2025-12-15 | 198.00 | 198.40 | 188.20 | 189.00 | 189.00 | 47,852 |
| 2025-12-12 | 196.80 | 199.80 | 195.80 | 199.00 | 199.00 | 76,579 |
| 2025-12-11 | 187.40 | 196.80 | 187.20 | 196.80 | 196.80 | 100,446 |
| 2025-12-10 | 183.80 | 188.60 | 183.40 | 187.20 | 187.20 | 30,836 |
| 2025-12-09 | 184.20 | 186.60 | 182.00 | 183.40 | 183.40 | 26,736 |
| 2025-12-08 | 186.40 | 186.40 | 184.00 | 185.00 | 185.00 | 24,190 |
| 2025-12-05 | 188.80 | 189.00 | 186.00 | 186.60 | 186.60 | 26,296 |
| 2025-12-04 | 183.80 | 189.00 | 182.60 | 189.00 | 189.00 | 77,816 |
| 2025-12-03 | 181.80 | 184.00 | 180.00 | 183.00 | 183.00 | 21,016 |
| 2025-12-02 | 184.40 | 186.00 | 181.40 | 182.00 | 182.00 | 28,826 |
| 2025-12-01 | 185.40 | 185.40 | 178.80 | 184.20 | 184.20 | 35,149 |
| 2025-11-28 | 182.20 | 187.00 | 181.80 | 186.60 | 186.60 | 71,763 |
| 2025-11-27 | 184.60 | 187.00 | 180.00 | 182.00 | 182.00 | 43,272 |
| 2025-11-26 | 181.00 | 185.40 | 180.40 | 184.60 | 184.60 | 59,451 |
| 2025-11-25 | 177.60 | 180.60 | 176.00 | 180.40 | 180.40 | 23,988 |
| 2025-11-24 | 176.60 | 180.40 | 176.60 | 178.60 | 178.60 | 63,189 |
| 2025-11-21 | 177.80 | 178.00 | 171.20 | 175.40 | 175.40 | 49,841 |
| 2025-11-20 | 178.40 | 180.00 | 177.60 | 178.20 | 178.20 | 32,965 |
| 2025-11-19 | 172.80 | 178.00 | 172.80 | 177.00 | 177.00 | 30,392 |
| 2025-11-18 | 177.40 | 179.40 | 174.80 | 174.80 | 174.80 | 49,638 |
| 2025-11-17 | 177.20 | 180.80 | 173.40 | 180.00 | 180.00 | 88,558 |
| 2025-11-14 | 176.20 | 177.00 | 172.60 | 177.00 | 177.00 | 33,891 |
| 2025-11-13 | 179.80 | 180.60 | 173.80 | 176.60 | 176.60 | 52,907 |
| 2025-11-12 | 184.40 | 184.60 | 175.00 | 179.80 | 179.80 | 47,918 |
| 2025-11-11 | 178.80 | 187.00 | 174.00 | 183.60 | 183.60 | 134,355 |
| 2025-11-10 | 178.20 | 181.60 | 177.20 | 178.20 | 178.20 | 26,752 |
| 2025-11-07 | 180.20 | 181.60 | 177.00 | 178.20 | 178.20 | 34,267 |
| 2025-11-06 | 179.40 | 182.80 | 178.00 | 180.40 | 180.40 | 16,317 |
| 2025-11-05 | 177.60 | 182.00 | 176.00 | 180.40 | 180.40 | 29,812 |
| 2025-11-04 | 181.40 | 181.40 | 177.60 | 179.00 | 179.00 | 23,936 |
| 2025-11-03 | 182.00 | 185.80 | 181.20 | 182.40 | 182.40 | 33,558 |
| 2025-10-31 | 185.00 | 185.20 | 182.00 | 182.80 | 182.80 | 34,702 |
| 2025-10-30 | 189.20 | 189.20 | 184.20 | 184.20 | 184.20 | 36,796 |
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.