NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 233.00 | 236.00 | 233.00 | 234.50 | 234.50 | 6,637 |
| 2025-02-07 | 232.50 | 236.50 | 232.50 | 233.00 | 233.00 | 10,756 |
| 2025-02-06 | 234.00 | 237.00 | 232.50 | 233.50 | 233.50 | 19,273 |
| 2025-02-05 | 239.00 | 239.00 | 232.50 | 234.00 | 234.00 | 12,248 |
| 2025-02-04 | 233.00 | 236.50 | 231.00 | 235.50 | 235.50 | 4,142 |
| 2025-02-03 | 235.50 | 235.50 | 229.00 | 232.50 | 232.50 | 11,850 |
| 2025-01-31 | 239.50 | 240.00 | 237.50 | 238.00 | 238.00 | 9,481 |
| 2025-01-30 | 238.00 | 241.50 | 238.00 | 239.50 | 239.50 | 4,077 |
| 2025-01-29 | 238.50 | 242.00 | 238.00 | 238.00 | 238.00 | 17,300 |
| 2025-01-28 | 238.00 | 239.00 | 236.00 | 238.00 | 238.00 | 7,456 |
| 2025-01-27 | 234.50 | 237.50 | 233.00 | 237.50 | 237.50 | 9,225 |
| 2025-01-24 | 237.50 | 240.00 | 235.00 | 236.50 | 236.50 | 13,912 |
| 2025-01-23 | 228.00 | 235.50 | 226.50 | 235.00 | 235.00 | 15,181 |
| 2025-01-22 | 231.00 | 235.50 | 230.00 | 230.00 | 230.00 | 13,815 |
| 2025-01-21 | 231.50 | 236.00 | 230.00 | 234.00 | 234.00 | 23,824 |
| 2025-01-20 | 235.00 | 237.50 | 232.00 | 232.00 | 232.00 | 13,486 |
| 2025-01-17 | 236.50 | 238.50 | 232.00 | 235.00 | 235.00 | 22,494 |
| 2025-01-16 | 240.00 | 243.00 | 236.00 | 236.00 | 236.00 | 129,698 |
| 2025-01-15 | 231.50 | 238.50 | 230.00 | 237.00 | 237.00 | 23,480 |
| 2025-01-14 | 245.00 | 246.00 | 232.00 | 232.00 | 232.00 | 24,982 |
| 2025-01-13 | 245.50 | 246.00 | 240.50 | 244.50 | 244.50 | 16,096 |
| 2025-01-10 | 244.50 | 250.50 | 244.00 | 245.00 | 245.00 | 28,802 |
| 2025-01-09 | 248.00 | 248.00 | 244.00 | 247.00 | 247.00 | 6,135 |
| 2025-01-08 | 246.50 | 250.00 | 243.00 | 248.00 | 248.00 | 14,281 |
| 2025-01-07 | 251.50 | 253.50 | 248.00 | 248.00 | 248.00 | 12,469 |
| 2025-01-06 | 258.00 | 258.00 | 254.00 | 255.00 | 255.00 | 14,147 |
| 2025-01-03 | 261.50 | 262.50 | 258.00 | 258.50 | 258.50 | 15,548 |
| 2025-01-02 | 274.50 | 274.50 | 258.50 | 261.00 | 261.00 | 5,080 |
| 2024-12-30 | 258.50 | 259.50 | 256.50 | 256.50 | 256.50 | 12,965 |
| 2024-12-27 | 260.00 | 262.50 | 259.50 | 261.00 | 261.00 | 12,334 |
| 2024-12-23 | 257.50 | 263.00 | 254.50 | 260.00 | 260.00 | 26,585 |
| 2024-12-20 | 258.00 | 259.50 | 253.50 | 258.00 | 258.00 | 53,873 |
| 2024-12-19 | 262.50 | 263.00 | 256.00 | 260.50 | 260.50 | 14,945 |
| 2024-12-18 | 259.00 | 265.00 | 258.50 | 262.50 | 262.50 | 15,756 |
| 2024-12-17 | 261.00 | 262.00 | 258.00 | 260.00 | 260.00 | 17,994 |
| 2024-12-16 | 263.00 | 264.50 | 261.00 | 261.00 | 261.00 | 18,432 |
| 2024-12-13 | 267.50 | 269.50 | 264.50 | 265.50 | 265.50 | 6,966 |
| 2024-12-12 | 270.50 | 274.00 | 268.50 | 268.50 | 268.50 | 8,502 |
| 2024-12-11 | 275.50 | 278.00 | 271.00 | 271.50 | 271.50 | 11,477 |
| 2024-12-10 | 275.50 | 282.00 | 275.00 | 278.50 | 278.50 | 17,040 |
| 2024-12-09 | 278.50 | 280.50 | 276.00 | 276.00 | 276.00 | 34,465 |
| 2024-12-06 | 279.00 | 283.00 | 279.00 | 280.00 | 280.00 | 7,703 |
| 2024-12-05 | 283.00 | 288.00 | 281.00 | 281.50 | 281.50 | 11,722 |
| 2024-12-04 | 289.50 | 289.50 | 281.00 | 283.50 | 283.50 | 14,946 |
| 2024-12-03 | 289.50 | 290.00 | 285.00 | 289.00 | 289.00 | 14,672 |
| 2024-12-02 | 284.00 | 289.50 | 282.50 | 288.00 | 288.00 | 7,790 |
| 2024-11-29 | 286.50 | 287.50 | 282.50 | 285.00 | 285.00 | 27,584 |
| 2024-11-28 | 279.50 | 288.00 | 279.00 | 287.00 | 287.00 | 5,146 |
| 2024-11-27 | 285.50 | 289.50 | 284.50 | 286.00 | 286.00 | 11,271 |
| 2024-11-26 | 286.50 | 289.50 | 284.50 | 287.00 | 287.00 | 13,776 |
| 2024-11-25 | 293.00 | 294.50 | 287.00 | 287.00 | 287.00 | 136,855 |
| 2024-11-22 | 293.50 | 296.50 | 290.00 | 293.50 | 293.50 | 11,294 |
| 2024-11-21 | 291.50 | 296.50 | 290.00 | 292.50 | 292.50 | 13,615 |
| 2024-11-20 | 289.50 | 296.00 | 289.50 | 291.00 | 291.00 | 25,662 |
| 2024-11-19 | 294.50 | 295.50 | 286.50 | 289.00 | 289.00 | 16,942 |
| 2024-11-18 | 292.50 | 299.00 | 292.50 | 293.00 | 293.00 | 18,754 |
| 2024-11-15 | 296.50 | 300.00 | 291.00 | 291.50 | 291.50 | 119,428 |
| 2024-11-14 | 289.50 | 297.00 | 287.00 | 297.00 | 297.00 | 25,963 |
| 2024-11-13 | 287.00 | 289.50 | 284.50 | 287.50 | 287.50 | 195,595 |
| 2024-11-12 | 289.50 | 293.50 | 287.00 | 287.50 | 287.50 | 12,271 |
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.