NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 952.00 | 953.00 | 932.50 | 946.50 | 946.50 | 2,084 |
| 2026-05-01 | 939.25 | 940.00 | 929.00 | 939.25 | 939.25 | 2,994 |
| 2026-04-30 | 889.75 | 939.50 | 888.50 | 926.00 | 926.00 | 45,775 |
| 2026-04-29 | 909.25 | 915.50 | 888.50 | 906.00 | 906.00 | 284 |
| 2026-04-28 | 910.25 | 928.50 | 908.00 | 914.00 | 914.00 | 3,758 |
| 2026-04-27 | 926.50 | 931.50 | 909.50 | 914.00 | 914.00 | 2,326 |
| 2026-04-24 | 925.25 | 933.00 | 902.50 | 925.25 | 925.25 | 23,207 |
| 2026-04-23 | 926.00 | 930.00 | 917.50 | 924.75 | 924.75 | 2,274 |
| 2026-04-22 | 933.00 | 945.00 | 924.50 | 935.75 | 935.75 | 1,934 |
| 2026-04-21 | 914.50 | 926.50 | 913.00 | 922.00 | 922.00 | 6,988 |
| 2026-04-20 | 933.75 | 937.50 | 916.50 | 916.50 | 916.50 | 540 |
| 2026-04-17 | 944.75 | 950.00 | 935.50 | 944.75 | 944.75 | 8,101 |
| 2026-04-16 | 944.00 | 960.00 | 937.00 | 944.00 | 944.00 | 231 |
| 2026-04-15 | 949.25 | 950.00 | 937.50 | 949.25 | 949.25 | 4,017 |
| 2026-04-14 | 935.50 | 949.50 | 929.50 | 944.00 | 944.00 | 14,730 |
| 2026-04-13 | 924.00 | 930.50 | 920.50 | 923.00 | 923.00 | 7,842 |
| 2026-04-10 | 924.50 | 931.00 | 920.50 | 924.50 | 924.50 | 1,310 |
| 2026-04-09 | 901.75 | 918.50 | 899.50 | 918.50 | 918.50 | 6,874 |
| 2026-04-08 | 900.25 | 924.00 | 892.50 | 911.50 | 911.50 | 4,062 |
| 2026-04-07 | 873.00 | 885.00 | 865.50 | 877.00 | 877.00 | 350 |
| 2026-04-02 | 866.75 | 866.75 | 866.75 | 866.75 | 866.75 | 0 |
| 2026-04-01 | 866.75 | 876.00 | 856.50 | 866.75 | 866.75 | 669 |
| 2026-03-31 | 812.50 | 838.00 | 812.00 | 830.00 | 830.00 | 566 |
| 2026-03-30 | 796.50 | 823.00 | 795.00 | 811.25 | 811.25 | 3,544 |
| 2026-03-27 | 809.00 | 812.50 | 790.50 | 793.00 | 793.00 | 60,642 |
| 2026-03-26 | 798.50 | 803.50 | 785.50 | 800.75 | 800.75 | 2,392 |
| 2026-03-25 | 781.25 | 812.50 | 777.50 | 812.50 | 812.50 | 7,657 |
| 2026-03-24 | 777.75 | 780.00 | 768.50 | 778.25 | 778.25 | 5,002 |
| 2026-03-23 | 753.75 | 793.50 | 747.50 | 785.00 | 785.00 | 76,596 |
| 2026-03-20 | 787.50 | 794.50 | 766.50 | 771.75 | 771.75 | 245 |
| 2026-03-19 | 797.50 | 802.00 | 778.50 | 782.25 | 782.25 | 1,870 |
| 2026-03-18 | 799.25 | 823.00 | 798.00 | 816.50 | 816.50 | 58 |
| 2026-03-17 | 791.75 | 804.25 | 772.00 | 804.25 | 804.25 | 9,723 |
| 2026-03-16 | 788.75 | 807.50 | 785.50 | 802.25 | 802.25 | 6,122 |
| 2026-03-13 | 786.50 | 811.00 | 784.50 | 802.00 | 802.00 | 7,281 |
| 2026-03-12 | 807.25 | 816.50 | 788.75 | 797.25 | 797.25 | 45,586 |
| 2026-03-11 | 828.25 | 833.00 | 803.50 | 811.25 | 811.25 | 77,150 |
| 2026-03-10 | 831.00 | 847.00 | 827.00 | 831.50 | 831.50 | 6,870 |
| 2026-03-09 | 792.25 | 806.25 | 784.00 | 806.25 | 806.25 | 892 |
| 2026-03-06 | 825.50 | 827.00 | 807.00 | 809.00 | 809.00 | 8,894 |
| 2026-03-05 | 810.50 | 830.00 | 810.00 | 824.25 | 824.25 | 3,684 |
| 2026-03-04 | 777.00 | 801.00 | 777.00 | 795.00 | 795.00 | 312 |
| 2026-03-03 | 797.50 | 797.50 | 769.08 | 776.00 | 776.00 | 43,704 |
| 2026-03-02 | 808.75 | 816.50 | 793.50 | 793.50 | 793.50 | 177 |
| 2026-02-27 | 813.00 | 833.00 | 810.50 | 811.25 | 811.25 | 47,941 |
| 2026-02-26 | 807.25 | 842.00 | 797.50 | 808.00 | 808.00 | 5,448 |
| 2026-02-25 | 742.25 | 823.50 | 715.07 | 812.00 | 812.00 | 1,859 |
| 2026-02-24 | 795.00 | 796.00 | 773.50 | 780.00 | 780.00 | 106 |
| 2026-02-23 | 803.25 | 805.00 | 792.00 | 803.25 | 803.25 | 908 |
| 2026-02-20 | 798.75 | 806.50 | 784.00 | 798.75 | 798.75 | 2,656 |
| 2026-02-19 | 818.25 | 821.00 | 792.50 | 803.75 | 803.75 | 1,094 |
| 2026-02-18 | 814.50 | 822.50 | 811.00 | 813.75 | 813.75 | 69,104 |
| 2026-02-17 | 800.75 | 808.00 | 786.50 | 799.00 | 799.00 | 3,040 |
| 2026-02-16 | 815.25 | 818.00 | 789.00 | 805.50 | 805.50 | 2,992 |
| 2026-02-13 | 830.50 | 835.00 | 796.50 | 815.75 | 815.75 | 1,122 |
| 2026-02-12 | 850.25 | 853.00 | 840.50 | 850.25 | 850.25 | 2,991 |
| 2026-02-11 | 829.25 | 851.00 | 819.50 | 828.50 | 828.50 | 90,257 |
| 2026-02-10 | 829.00 | 830.50 | 817.50 | 829.00 | 829.00 | 6,671 |
| 2026-02-09 | 830.00 | 832.50 | 805.50 | 813.75 | 813.75 | 60,205 |
| 2026-02-06 | 795.75 | 826.25 | 789.50 | 826.25 | 826.25 | 5,709 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.