NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 259.00 | 262.50 | 249.50 | 254.00 | 254.00 | 29,082 |
| 2025-05-07 | 272.00 | 272.00 | 256.50 | 257.00 | 257.00 | 38,677 |
| 2025-05-06 | 269.00 | 275.00 | 268.00 | 273.50 | 273.50 | 10,497 |
| 2025-05-05 | 273.50 | 274.00 | 266.50 | 270.50 | 270.50 | 10,323 |
| 2025-05-02 | 264.50 | 274.00 | 262.50 | 272.50 | 272.50 | 39,614 |
| 2025-05-01 | 249.50 | 260.00 | 249.50 | 260.00 | 260.00 | 18,679 |
| 2025-04-30 | 251.00 | 255.00 | 247.50 | 249.50 | 249.50 | 21,325 |
| 2025-04-29 | 252.50 | 252.50 | 245.00 | 248.50 | 248.50 | 7,522 |
| 2025-04-28 | 251.00 | 252.00 | 247.00 | 247.50 | 247.50 | 11,495 |
| 2025-04-25 | 255.00 | 255.00 | 249.50 | 251.50 | 251.50 | 6,245 |
| 2025-04-24 | 256.00 | 256.00 | 245.00 | 249.50 | 249.50 | 16,095 |
| 2025-04-23 | 249.50 | 259.50 | 249.50 | 255.50 | 255.50 | 16,272 |
| 2025-04-22 | 251.50 | 258.00 | 248.00 | 249.00 | 249.00 | 12,116 |
| 2025-04-16 | 250.50 | 257.00 | 248.50 | 255.50 | 255.50 | 9,593 |
| 2025-04-15 | 244.00 | 255.00 | 244.00 | 250.00 | 250.00 | 14,609 |
| 2025-04-14 | 244.00 | 245.00 | 239.50 | 244.00 | 244.00 | 10,901 |
| 2025-04-11 | 231.50 | 237.50 | 224.00 | 237.50 | 237.50 | 18,980 |
| 2025-04-10 | 237.00 | 245.00 | 227.00 | 227.00 | 227.00 | 36,692 |
| 2025-04-09 | 220.50 | 220.50 | 205.00 | 205.50 | 205.50 | 44,027 |
| 2025-04-08 | 220.50 | 227.50 | 215.50 | 223.00 | 223.00 | 16,346 |
| 2025-04-07 | 222.00 | 223.00 | 210.50 | 216.50 | 216.50 | 30,771 |
| 2025-04-04 | 247.00 | 253.50 | 226.50 | 226.50 | 226.50 | 34,495 |
| 2025-04-03 | 253.00 | 254.00 | 249.00 | 251.50 | 251.50 | 12,128 |
| 2025-04-02 | 259.00 | 259.00 | 254.00 | 256.50 | 256.50 | 9,797 |
| 2025-04-01 | 262.50 | 264.50 | 256.00 | 259.50 | 259.50 | 43,402 |
| 2025-03-31 | 269.50 | 271.00 | 261.00 | 262.50 | 262.50 | 25,787 |
| 2025-03-28 | 274.50 | 277.00 | 269.50 | 270.00 | 270.00 | 11,443 |
| 2025-03-27 | 277.50 | 280.00 | 271.50 | 274.50 | 274.50 | 17,304 |
| 2025-03-26 | 279.50 | 279.50 | 275.50 | 276.00 | 276.00 | 9,865 |
| 2025-03-25 | 280.00 | 283.50 | 275.00 | 276.00 | 276.00 | 15,971 |
| 2025-03-24 | 290.00 | 290.00 | 281.50 | 282.50 | 282.50 | 18,491 |
| 2025-03-21 | 284.50 | 288.50 | 284.00 | 287.00 | 287.00 | 42,015 |
| 2025-03-20 | 278.00 | 285.00 | 278.00 | 284.50 | 284.50 | 24,949 |
| 2025-03-19 | 277.00 | 278.00 | 275.00 | 276.00 | 276.00 | 11,969 |
| 2025-03-18 | 274.00 | 277.00 | 271.50 | 275.00 | 275.00 | 48,543 |
| 2025-03-17 | 262.00 | 272.00 | 262.00 | 271.00 | 271.00 | 32,773 |
| 2025-03-14 | 258.50 | 265.00 | 252.50 | 261.50 | 261.50 | 23,601 |
| 2025-03-13 | 248.00 | 254.50 | 245.00 | 253.00 | 253.00 | 12,813 |
| 2025-03-12 | 253.00 | 253.00 | 246.00 | 248.00 | 248.00 | 18,780 |
| 2025-03-11 | 260.50 | 263.00 | 254.50 | 254.50 | 254.50 | 27,339 |
| 2025-03-10 | 256.50 | 262.00 | 255.50 | 261.00 | 261.00 | 25,561 |
| 2025-03-07 | 255.00 | 258.50 | 255.00 | 257.50 | 257.50 | 13,326 |
| 2025-03-06 | 244.00 | 260.00 | 242.50 | 255.00 | 255.00 | 35,348 |
| 2025-03-05 | 235.00 | 247.00 | 235.00 | 245.00 | 245.00 | 11,837 |
| 2025-03-04 | 246.00 | 246.00 | 235.00 | 236.00 | 236.00 | 16,353 |
| 2025-03-03 | 250.00 | 253.50 | 243.00 | 244.00 | 244.00 | 20,873 |
| 2025-02-28 | 245.50 | 249.50 | 245.00 | 249.50 | 249.50 | 31,123 |
| 2025-02-27 | 251.00 | 251.00 | 246.00 | 247.00 | 247.00 | 8,306 |
| 2025-02-26 | 249.00 | 251.00 | 247.50 | 250.00 | 250.00 | 13,034 |
| 2025-02-25 | 240.00 | 248.50 | 240.00 | 247.00 | 247.00 | 11,386 |
| 2025-02-24 | 243.50 | 245.50 | 240.00 | 242.00 | 242.00 | 10,510 |
| 2025-02-21 | 239.00 | 243.50 | 237.50 | 243.00 | 243.00 | 16,015 |
| 2025-02-20 | 238.50 | 241.00 | 237.50 | 238.50 | 238.50 | 5,739 |
| 2025-02-19 | 241.00 | 243.50 | 236.00 | 238.00 | 238.00 | 70,153 |
| 2025-02-18 | 237.00 | 242.00 | 236.50 | 241.00 | 241.00 | 7,457 |
| 2025-02-17 | 236.50 | 240.00 | 236.50 | 238.50 | 238.50 | 2,949 |
| 2025-02-14 | 238.00 | 241.00 | 237.00 | 237.50 | 237.50 | 7,407 |
| 2025-02-13 | 236.50 | 240.00 | 236.00 | 238.50 | 238.50 | 5,962 |
| 2025-02-12 | 241.50 | 242.00 | 236.00 | 237.50 | 237.50 | 14,456 |
| 2025-02-11 | 234.50 | 242.00 | 234.00 | 241.00 | 241.00 | 73,759 |
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.