NTG Nordic Transport Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 289.50 | 293.50 | 287.00 | 287.50 | 287.50 | 12,271 |
| 2024-11-11 | 283.50 | 295.00 | 283.50 | 293.50 | 293.50 | 10,486 |
| 2024-11-08 | 286.00 | 291.00 | 286.00 | 289.50 | 289.50 | 4,611 |
| 2024-11-07 | 284.00 | 290.50 | 284.00 | 288.50 | 288.50 | 11,186 |
| 2024-11-06 | 282.00 | 290.00 | 282.00 | 286.00 | 286.00 | 18,478 |
| 2024-11-05 | 289.50 | 290.00 | 283.00 | 288.50 | 288.50 | 11,557 |
| 2024-11-04 | 283.50 | 290.00 | 283.00 | 290.00 | 290.00 | 192,293 |
| 2024-11-01 | 276.00 | 283.00 | 276.00 | 283.00 | 283.00 | 8,919 |
| 2024-10-31 | 285.50 | 285.50 | 275.00 | 277.50 | 277.50 | 36,227 |
| 2024-10-30 | 294.50 | 295.00 | 274.50 | 285.00 | 285.00 | 168,686 |
| 2024-10-29 | 305.00 | 305.00 | 300.00 | 302.50 | 302.50 | 28,921 |
| 2024-10-28 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 13,566 |
| 2024-10-25 | 296.00 | 299.00 | 295.00 | 298.00 | 298.00 | 8,988 |
| 2024-10-24 | 298.50 | 299.50 | 297.00 | 297.00 | 297.00 | 9,437 |
| 2024-10-23 | 298.50 | 300.00 | 297.50 | 299.00 | 299.00 | 8,906 |
| 2024-10-22 | 300.00 | 301.00 | 296.50 | 298.00 | 298.00 | 11,166 |
| 2024-10-21 | 298.00 | 303.50 | 298.00 | 300.00 | 300.00 | 11,334 |
| 2024-10-18 | 295.50 | 301.50 | 295.00 | 299.50 | 299.50 | 45,976 |
| 2024-10-17 | 294.50 | 299.50 | 292.50 | 295.00 | 295.00 | 33,343 |
| 2024-10-16 | 299.00 | 299.00 | 288.00 | 293.50 | 293.50 | 11,536 |
| 2024-10-15 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | 50,031 |
| 2024-10-14 | 278.50 | 278.50 | 275.00 | 276.50 | 276.50 | 8,246 |
| 2024-10-11 | 281.00 | 282.00 | 277.00 | 278.00 | 278.00 | 16,273 |
| 2024-10-10 | 287.00 | 288.00 | 281.00 | 282.50 | 282.50 | 7,888 |
| 2024-10-09 | 292.50 | 293.50 | 286.00 | 287.50 | 287.50 | 5,021 |
| 2024-10-08 | 291.00 | 294.00 | 288.50 | 293.50 | 293.50 | 15,609 |
| 2024-10-07 | 290.50 | 293.50 | 288.00 | 291.50 | 291.50 | 6,278 |
| 2024-10-04 | 285.00 | 295.00 | 285.00 | 290.00 | 290.00 | 14,388 |
| 2024-10-03 | 291.00 | 295.50 | 285.50 | 286.00 | 286.00 | 7,296 |
| 2024-10-02 | 294.50 | 299.50 | 287.00 | 297.00 | 297.00 | 19,837 |
| 2024-10-01 | 285.00 | 295.00 | 285.00 | 295.00 | 295.00 | 15,287 |
| 2024-09-30 | 299.50 | 304.00 | 288.00 | 288.00 | 288.00 | 33,279 |
| 2024-09-27 | 298.50 | 301.50 | 295.00 | 298.00 | 298.00 | 87,196 |
| 2024-09-26 | 291.50 | 300.00 | 291.50 | 299.00 | 299.00 | 15,017 |
| 2024-09-25 | 297.00 | 299.00 | 292.00 | 293.00 | 293.00 | 25,426 |
| 2024-09-24 | 301.00 | 305.00 | 294.50 | 294.50 | 294.50 | 19,641 |
| 2024-09-23 | 305.00 | 305.00 | 300.00 | 301.00 | 301.00 | 25,731 |
| 2024-09-20 | 302.50 | 305.00 | 298.00 | 305.00 | 305.00 | 33,935 |
| 2024-09-19 | 295.00 | 306.00 | 295.00 | 303.50 | 303.50 | 57,069 |
| 2024-09-18 | 290.00 | 290.00 | 285.00 | 287.00 | 287.00 | 7,502 |
| 2024-09-17 | 290.00 | 295.00 | 288.50 | 288.50 | 288.50 | 14,382 |
| 2024-09-16 | 290.50 | 297.00 | 287.00 | 288.00 | 288.00 | 19,724 |
| 2024-09-13 | 284.00 | 296.50 | 280.00 | 292.50 | 292.50 | 65,503 |
| 2024-09-12 | 267.50 | 280.00 | 267.50 | 280.00 | 280.00 | 14,397 |
| 2024-09-11 | 273.00 | 273.00 | 266.50 | 266.50 | 266.50 | 6,454 |
| 2024-09-10 | 276.50 | 276.50 | 272.50 | 273.50 | 273.50 | 9,406 |
| 2024-09-09 | 267.00 | 275.00 | 265.00 | 275.00 | 275.00 | 12,658 |
| 2024-09-06 | 263.50 | 271.00 | 260.00 | 265.50 | 265.50 | 40,640 |
| 2024-09-05 | 273.00 | 273.00 | 260.00 | 263.00 | 263.00 | 5,839 |
| 2024-09-04 | 263.50 | 265.00 | 261.00 | 261.00 | 261.00 | 15,563 |
| 2024-09-03 | 274.50 | 274.50 | 265.00 | 266.50 | 266.50 | 15,623 |
| 2024-09-02 | 274.00 | 275.00 | 267.50 | 269.00 | 269.00 | 6,618 |
| 2024-08-30 | 276.00 | 276.00 | 271.50 | 274.00 | 274.00 | 14,394 |
| 2024-08-29 | 271.00 | 275.00 | 270.00 | 274.50 | 274.50 | 12,036 |
| 2024-08-28 | 271.00 | 274.00 | 270.00 | 271.00 | 271.00 | 6,913 |
| 2024-08-27 | 273.50 | 275.00 | 269.00 | 270.50 | 270.50 | 10,868 |
| 2024-08-26 | 267.50 | 270.00 | 266.00 | 267.00 | 267.00 | 7,668 |
| 2024-08-23 | 275.00 | 275.00 | 268.00 | 271.00 | 271.00 | 13,582 |
| 2024-08-22 | 275.00 | 275.00 | 267.50 | 273.00 | 273.00 | 16,516 |
| 2024-08-21 | 269.00 | 274.00 | 267.50 | 267.50 | 267.50 | 8,146 |
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.