NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 192.80 | 192.80 | 185.40 | 187.60 | 187.60 | 76,877 |
| 2025-10-28 | 194.20 | 196.80 | 193.00 | 193.40 | 193.40 | 19,043 |
| 2025-10-27 | 199.20 | 201.00 | 194.20 | 194.40 | 194.40 | 35,057 |
| 2025-10-24 | 197.60 | 200.00 | 194.80 | 198.60 | 198.60 | 60,757 |
| 2025-10-23 | 189.20 | 197.80 | 189.00 | 197.60 | 197.60 | 191,034 |
| 2025-10-22 | 192.00 | 192.00 | 188.40 | 190.40 | 190.40 | 24,893 |
| 2025-10-21 | 192.00 | 196.60 | 190.00 | 191.80 | 191.80 | 55,187 |
| 2025-10-20 | 190.20 | 190.20 | 186.40 | 189.40 | 189.40 | 23,430 |
| 2025-10-17 | 191.80 | 192.60 | 188.00 | 189.60 | 189.60 | 76,780 |
| 2025-10-16 | 188.80 | 191.40 | 187.40 | 190.60 | 190.60 | 27,573 |
| 2025-10-15 | 189.60 | 194.00 | 187.00 | 188.60 | 188.60 | 40,623 |
| 2025-10-14 | 189.80 | 191.20 | 187.40 | 187.60 | 187.60 | 33,788 |
| 2025-10-13 | 195.00 | 195.00 | 189.80 | 190.80 | 190.80 | 26,856 |
| 2025-10-10 | 187.20 | 199.00 | 187.00 | 194.00 | 194.00 | 82,827 |
| 2025-10-09 | 190.00 | 191.20 | 187.20 | 187.40 | 187.40 | 23,023 |
| 2025-10-08 | 188.80 | 191.00 | 187.60 | 189.60 | 189.60 | 18,680 |
| 2025-10-07 | 188.60 | 192.00 | 187.40 | 189.40 | 189.40 | 43,173 |
| 2025-10-06 | 191.80 | 192.20 | 186.60 | 186.60 | 186.60 | 36,092 |
| 2025-10-03 | 188.20 | 191.20 | 186.60 | 191.20 | 191.20 | 44,935 |
| 2025-10-02 | 188.20 | 193.40 | 187.00 | 187.80 | 187.80 | 32,767 |
| 2025-10-01 | 186.20 | 188.00 | 182.60 | 185.80 | 185.80 | 46,493 |
| 2025-09-30 | 188.80 | 192.20 | 184.00 | 185.60 | 185.60 | 47,373 |
| 2025-09-29 | 192.20 | 194.40 | 188.80 | 189.00 | 189.00 | 36,389 |
| 2025-09-26 | 193.00 | 194.40 | 190.60 | 192.20 | 192.20 | 21,475 |
| 2025-09-25 | 197.80 | 197.80 | 192.00 | 193.60 | 193.60 | 40,189 |
| 2025-09-24 | 199.20 | 199.80 | 196.20 | 198.20 | 198.20 | 35,711 |
| 2025-09-23 | 197.80 | 199.60 | 195.00 | 198.20 | 198.20 | 69,959 |
| 2025-09-22 | 190.00 | 205.00 | 190.00 | 195.40 | 195.40 | 211,154 |
| 2025-09-19 | 176.20 | 187.80 | 174.80 | 186.00 | 186.00 | 120,192 |
| 2025-09-18 | 178.40 | 179.00 | 175.60 | 176.40 | 176.40 | 19,683 |
| 2025-09-17 | 180.00 | 183.40 | 178.20 | 178.20 | 178.20 | 18,881 |
| 2025-09-16 | 183.40 | 184.00 | 180.40 | 180.40 | 180.40 | 28,392 |
| 2025-09-15 | 182.20 | 185.00 | 182.00 | 183.20 | 183.20 | 18,846 |
| 2025-09-12 | 179.40 | 183.80 | 179.40 | 181.20 | 181.20 | 17,866 |
| 2025-09-11 | 181.60 | 182.60 | 178.80 | 181.00 | 181.00 | 19,726 |
| 2025-09-10 | 175.60 | 182.00 | 175.60 | 180.60 | 180.60 | 30,275 |
| 2025-09-09 | 178.20 | 179.80 | 176.00 | 176.00 | 176.00 | 18,222 |
| 2025-09-08 | 180.20 | 183.00 | 178.00 | 178.00 | 178.00 | 23,354 |
| 2025-09-05 | 178.80 | 180.60 | 177.60 | 178.00 | 178.00 | 20,653 |
| 2025-09-04 | 177.60 | 181.40 | 176.80 | 178.60 | 178.60 | 25,430 |
| 2025-09-03 | 181.00 | 184.20 | 177.40 | 177.40 | 177.40 | 35,274 |
| 2025-09-02 | 183.20 | 186.20 | 181.20 | 181.20 | 181.20 | 26,966 |
| 2025-09-01 | 183.40 | 186.40 | 182.60 | 182.60 | 182.60 | 12,849 |
| 2025-08-29 | 186.60 | 188.00 | 183.60 | 183.60 | 183.60 | 21,763 |
| 2025-08-28 | 187.60 | 190.40 | 186.00 | 186.80 | 186.80 | 34,734 |
| 2025-08-27 | 191.00 | 193.60 | 187.20 | 187.20 | 187.20 | 19,710 |
| 2025-08-26 | 190.00 | 192.20 | 189.40 | 191.60 | 191.60 | 19,163 |
| 2025-08-25 | 192.60 | 193.20 | 190.60 | 190.80 | 190.80 | 15,230 |
| 2025-08-22 | 190.40 | 194.00 | 188.40 | 194.00 | 194.00 | 16,554 |
| 2025-08-21 | 189.40 | 191.40 | 189.00 | 189.80 | 189.80 | 20,955 |
| 2025-08-20 | 191.40 | 193.60 | 188.60 | 188.60 | 188.60 | 23,505 |
| 2025-08-19 | 192.80 | 193.80 | 190.00 | 192.60 | 192.60 | 39,358 |
| 2025-08-18 | 196.20 | 199.60 | 188.40 | 189.80 | 189.80 | 53,022 |
| 2025-08-15 | 200.50 | 202.00 | 196.20 | 196.20 | 196.20 | 25,005 |
| 2025-08-14 | 199.20 | 201.50 | 195.20 | 196.20 | 196.20 | 25,047 |
| 2025-08-13 | 204.50 | 204.50 | 197.00 | 199.00 | 199.00 | 33,314 |
| 2025-08-12 | 190.00 | 204.00 | 182.00 | 204.00 | 204.00 | 98,573 |
| 2025-08-11 | 207.00 | 207.00 | 196.80 | 197.80 | 197.80 | 21,628 |
| 2025-08-08 | 203.50 | 207.50 | 202.00 | 203.50 | 203.50 | 13,988 |
| 2025-08-07 | 198.00 | 205.50 | 194.60 | 203.00 | 203.00 | 33,325 |
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.