NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 200.00 | 202.00 | 193.00 | 194.60 | 194.60 | 22,986 |
| 2025-08-05 | 197.60 | 199.60 | 194.00 | 195.40 | 195.40 | 16,924 |
| 2025-08-04 | 192.20 | 195.60 | 191.60 | 195.60 | 195.60 | 19,414 |
| 2025-08-01 | 195.00 | 195.00 | 191.60 | 192.00 | 192.00 | 24,164 |
| 2025-07-31 | 202.50 | 203.00 | 196.20 | 196.20 | 196.20 | 31,270 |
| 2025-07-30 | 205.50 | 206.50 | 203.00 | 203.00 | 203.00 | 12,695 |
| 2025-07-29 | 212.50 | 215.00 | 205.00 | 205.00 | 205.00 | 24,003 |
| 2025-07-28 | 210.00 | 216.50 | 210.00 | 212.00 | 212.00 | 28,437 |
| 2025-07-25 | 209.50 | 211.50 | 206.00 | 207.50 | 207.50 | 15,015 |
| 2025-07-24 | 208.00 | 213.00 | 208.00 | 209.00 | 209.00 | 29,105 |
| 2025-07-23 | 207.50 | 208.50 | 206.50 | 207.50 | 207.50 | 14,081 |
| 2025-07-22 | 202.50 | 204.50 | 202.50 | 203.50 | 203.50 | 16,138 |
| 2025-07-21 | 205.00 | 207.50 | 203.50 | 204.00 | 204.00 | 18,760 |
| 2025-07-18 | 208.50 | 209.50 | 204.50 | 204.50 | 204.50 | 12,241 |
| 2025-07-17 | 206.00 | 210.00 | 206.00 | 207.50 | 207.50 | 12,317 |
| 2025-07-16 | 208.00 | 209.50 | 205.00 | 205.50 | 205.50 | 13,466 |
| 2025-07-15 | 205.00 | 211.50 | 205.00 | 207.50 | 207.50 | 30,608 |
| 2025-07-14 | 205.00 | 206.50 | 201.50 | 203.50 | 203.50 | 20,619 |
| 2025-07-11 | 208.50 | 215.00 | 208.00 | 208.50 | 208.50 | 32,692 |
| 2025-07-10 | 203.00 | 209.00 | 203.00 | 209.00 | 209.00 | 34,088 |
| 2025-07-09 | 206.50 | 207.00 | 202.00 | 202.50 | 202.50 | 37,851 |
| 2025-07-08 | 199.80 | 207.50 | 199.80 | 206.00 | 206.00 | 117,656 |
| 2025-07-07 | 191.60 | 198.40 | 190.20 | 194.80 | 194.80 | 38,101 |
| 2025-07-04 | 197.00 | 197.00 | 191.20 | 191.40 | 191.40 | 21,788 |
| 2025-07-03 | 193.40 | 197.60 | 192.00 | 196.80 | 196.80 | 42,040 |
| 2025-07-02 | 191.60 | 195.60 | 190.40 | 190.40 | 190.40 | 59,906 |
| 2025-07-01 | 187.20 | 189.00 | 186.20 | 188.00 | 188.00 | 57,575 |
| 2025-06-30 | 190.80 | 191.00 | 187.60 | 188.60 | 188.60 | 23,030 |
| 2025-06-27 | 185.60 | 189.80 | 185.60 | 188.80 | 188.80 | 29,091 |
| 2025-06-26 | 184.20 | 186.40 | 183.00 | 183.60 | 183.60 | 16,860 |
| 2025-06-25 | 184.00 | 186.80 | 183.00 | 183.20 | 183.20 | 17,384 |
| 2025-06-24 | 183.00 | 186.00 | 182.40 | 183.80 | 183.80 | 58,104 |
| 2025-06-23 | 182.40 | 182.40 | 178.80 | 180.20 | 180.20 | 41,691 |
| 2025-06-20 | 185.00 | 185.80 | 182.80 | 183.80 | 183.80 | 44,098 |
| 2025-06-19 | 186.00 | 187.60 | 183.20 | 185.00 | 185.00 | 25,291 |
| 2025-06-18 | 189.80 | 189.80 | 186.00 | 186.60 | 186.60 | 33,311 |
| 2025-06-17 | 194.20 | 194.20 | 188.60 | 189.60 | 189.60 | 51,217 |
| 2025-06-16 | 199.20 | 199.20 | 192.80 | 195.60 | 195.60 | 38,629 |
| 2025-06-13 | 200.00 | 200.00 | 195.00 | 195.20 | 195.20 | 44,362 |
| 2025-06-12 | 204.00 | 205.50 | 198.80 | 199.60 | 199.60 | 62,559 |
| 2025-06-11 | 208.50 | 209.00 | 205.50 | 205.50 | 205.50 | 30,477 |
| 2025-06-10 | 205.00 | 211.50 | 204.00 | 206.50 | 206.50 | 51,351 |
| 2025-06-06 | 203.50 | 206.00 | 201.00 | 201.50 | 201.50 | 20,406 |
| 2025-06-04 | 200.50 | 204.00 | 198.40 | 202.00 | 202.00 | 30,209 |
| 2025-06-03 | 206.50 | 206.50 | 196.60 | 197.60 | 197.60 | 37,689 |
| 2025-06-02 | 207.00 | 212.00 | 204.50 | 205.50 | 205.50 | 38,067 |
| 2025-05-28 | 209.50 | 210.50 | 205.00 | 205.00 | 205.00 | 30,383 |
| 2025-05-27 | 214.00 | 214.00 | 208.00 | 209.00 | 209.00 | 30,359 |
| 2025-05-26 | 212.00 | 214.50 | 210.50 | 212.00 | 212.00 | 9,811 |
| 2025-05-23 | 212.50 | 215.50 | 205.50 | 209.50 | 209.50 | 27,881 |
| 2025-05-22 | 219.00 | 219.00 | 210.00 | 211.50 | 211.50 | 26,738 |
| 2025-05-21 | 221.50 | 221.50 | 215.00 | 217.00 | 217.00 | 18,472 |
| 2025-05-20 | 221.00 | 222.00 | 216.00 | 220.00 | 220.00 | 24,360 |
| 2025-05-19 | 226.00 | 226.00 | 218.00 | 218.50 | 218.50 | 23,755 |
| 2025-05-16 | 227.00 | 229.50 | 222.00 | 223.50 | 223.50 | 39,881 |
| 2025-05-15 | 232.50 | 236.00 | 227.50 | 231.00 | 231.00 | 31,920 |
| 2025-05-14 | 241.00 | 244.00 | 232.00 | 233.00 | 233.00 | 28,440 |
| 2025-05-13 | 251.50 | 254.00 | 239.50 | 240.00 | 240.00 | 51,553 |
| 2025-05-12 | 255.00 | 261.00 | 253.50 | 256.50 | 256.50 | 27,734 |
| 2025-05-09 | 255.50 | 256.00 | 251.50 | 252.50 | 252.50 | 10,324 |
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.