NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 810.75 | 814.50 | 785.00 | 795.75 | 795.75 | 1,385 |
| 2026-02-04 | 834.25 | 837.50 | 812.75 | 819.75 | 819.75 | 4,811 |
| 2026-02-03 | 827.50 | 837.00 | 824.50 | 830.00 | 830.00 | 3,289 |
| 2026-02-02 | 815.75 | 821.00 | 801.00 | 814.50 | 814.50 | 10,001 |
| 2026-01-30 | 810.50 | 827.50 | 807.50 | 825.25 | 825.25 | 994 |
| 2026-01-29 | 825.75 | 842.50 | 823.00 | 825.50 | 825.50 | 9,187 |
| 2026-01-28 | 831.25 | 832.50 | 814.50 | 829.25 | 829.25 | 134 |
| 2026-01-27 | 811.25 | 833.50 | 811.00 | 827.25 | 827.25 | 1,939 |
| 2026-01-26 | 802.25 | 812.00 | 797.00 | 802.25 | 802.25 | 158 |
| 2026-01-23 | 780.00 | 809.00 | 776.50 | 798.50 | 798.50 | 230 |
| 2026-01-22 | 801.25 | 804.00 | 768.50 | 785.50 | 785.50 | 4,300 |
| 2026-01-21 | 793.00 | 796.00 | 776.50 | 789.00 | 789.00 | 920 |
| 2026-01-20 | 787.25 | 796.00 | 777.00 | 787.25 | 787.25 | 294 |
| 2026-01-19 | 792.50 | 799.00 | 778.50 | 792.50 | 792.50 | 169 |
| 2026-01-16 | 792.75 | 805.00 | 792.50 | 792.75 | 792.75 | 85 |
| 2026-01-15 | 803.75 | 805.00 | 786.00 | 788.25 | 788.25 | 133 |
| 2026-01-14 | 795.25 | 815.00 | 792.50 | 809.00 | 809.00 | 94 |
| 2026-01-13 | 790.25 | 795.50 | 784.50 | 790.25 | 790.25 | 28,263 |
| 2026-01-12 | 813.00 | 813.50 | 780.50 | 780.50 | 780.50 | 67,737 |
| 2026-01-09 | 802.25 | 814.50 | 800.50 | 801.00 | 801.00 | 171 |
| 2026-01-08 | 828.75 | 829.50 | 797.50 | 809.75 | 809.75 | 139 |
| 2026-01-07 | 816.75 | 843.00 | 815.50 | 833.50 | 833.50 | 91 |
| 2026-01-06 | 832.00 | 833.50 | 815.75 | 815.75 | 815.75 | 3,200 |
| 2026-01-05 | 833.50 | 839.50 | 815.00 | 819.50 | 819.50 | 2,508 |
| 2026-01-02 | 799.00 | 820.00 | 797.50 | 816.00 | 816.00 | 578 |
| 2025-12-31 | 786.75 | 786.75 | 786.75 | 786.75 | 786.75 | 0 |
| 2025-12-30 | 786.75 | 797.50 | 785.00 | 786.75 | 786.75 | 114 |
| 2025-12-29 | 786.50 | 790.00 | 778.50 | 786.25 | 786.25 | 219 |
| 2025-12-24 | 782.50 | 782.50 | 782.50 | 782.50 | 782.50 | 0 |
| 2025-12-23 | 782.50 | 790.50 | 772.50 | 782.50 | 782.50 | 2,160 |
| 2025-12-22 | 776.25 | 782.00 | 772.00 | 776.25 | 776.25 | 15,165 |
| 2025-12-19 | 772.00 | 775.00 | 765.00 | 772.00 | 772.00 | 46 |
| 2025-12-18 | 761.00 | 773.00 | 758.50 | 761.00 | 761.00 | 3,466 |
| 2025-12-17 | 781.25 | 782.50 | 759.50 | 765.50 | 765.50 | 32 |
| 2025-12-16 | 772.00 | 786.50 | 770.50 | 776.25 | 776.25 | 82 |
| 2025-12-15 | 795.25 | 797.50 | 783.00 | 789.75 | 789.75 | 1,130 |
| 2025-12-12 | 803.00 | 806.00 | 787.50 | 788.75 | 788.75 | 875 |
| 2025-12-11 | 801.00 | 802.00 | 786.50 | 801.00 | 801.00 | 40 |
| 2025-12-10 | 785.25 | 806.00 | 784.50 | 801.00 | 801.00 | 56 |
| 2025-12-09 | 816.50 | 818.00 | 781.00 | 794.75 | 794.75 | 799 |
| 2025-12-08 | 792.75 | 812.50 | 787.50 | 807.25 | 807.25 | 125 |
| 2025-12-05 | 789.50 | 795.00 | 788.00 | 791.25 | 791.25 | 7,652 |
| 2025-12-04 | 787.25 | 790.00 | 776.00 | 788.25 | 788.25 | 98 |
| 2025-12-03 | 776.75 | 781.00 | 761.00 | 762.50 | 762.50 | 111 |
| 2025-12-02 | 764.50 | 777.50 | 761.00 | 764.50 | 764.50 | 2,621 |
| 2025-12-01 | 772.00 | 772.00 | 749.00 | 758.25 | 758.25 | 88 |
| 2025-11-28 | 784.00 | 785.00 | 767.00 | 768.50 | 768.50 | 54 |
| 2025-11-27 | 787.00 | 787.50 | 775.00 | 785.75 | 785.75 | 29 |
| 2025-11-26 | 769.25 | 784.00 | 766.00 | 782.00 | 782.00 | 64 |
| 2025-11-25 | 776.25 | 777.00 | 759.00 | 760.25 | 760.25 | 62 |
| 2025-11-24 | 777.25 | 783.00 | 772.50 | 777.25 | 777.25 | 86 |
| 2025-11-21 | 785.75 | 793.50 | 765.50 | 772.75 | 772.75 | 1,046 |
| 2025-11-20 | 813.50 | 824.00 | 796.00 | 811.00 | 811.00 | 4,256 |
| 2025-11-19 | 743.00 | 840.50 | 741.00 | 836.75 | 836.75 | 853 |
| 2025-11-18 | 723.00 | 726.50 | 713.00 | 723.00 | 723.00 | 904 |
| 2025-11-17 | 714.50 | 736.00 | 713.00 | 728.25 | 728.25 | 202 |
| 2025-11-14 | 709.00 | 717.00 | 706.00 | 709.00 | 709.00 | 144 |
| 2025-11-13 | 714.00 | 728.50 | 712.00 | 728.00 | 728.00 | 20 |
| 2025-11-12 | 710.25 | 717.00 | 708.50 | 710.25 | 710.25 | 5,034 |
| 2025-11-11 | 707.25 | 712.00 | 703.50 | 706.75 | 706.75 | 3,226 |
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.