NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 812.50 | 812.50 | 806.25 | 806.25 | 806.25 | 62 |
| 2026-10-21 | 833.75 | 839.98 | 833.75 | 833.75 | 833.75 | 62 |
| 2026-10-20 | 816.75 | 848.50 | 816.75 | 816.75 | 816.75 | 2 |
| 2026-10-19 | 844.25 | 848.50 | 826.25 | 826.25 | 826.25 | 3 |
| 2026-10-16 | 848.50 | 848.50 | 844.75 | 844.75 | 844.75 | 5 |
| 2026-10-15 | 847.75 | 849.00 | 830.00 | 846.00 | 846.00 | 19,422 |
| 2026-10-14 | 868.00 | 871.50 | 848.50 | 848.50 | 848.50 | 110,542 |
| 2026-10-13 | 863.00 | 871.00 | 850.00 | 864.00 | 864.00 | 57,291 |
| 2026-10-12 | 860.00 | 868.00 | 859.00 | 863.33 | 863.33 | 400 |
| 2026-10-09 | 858.75 | 866.50 | 854.50 | 857.50 | 857.50 | 331 |
| 2026-10-08 | 848.00 | 858.00 | 835.50 | 848.00 | 848.00 | 3,985 |
| 2026-10-07 | 887.50 | 891.00 | 855.00 | 866.00 | 866.00 | 12,902 |
| 2026-10-06 | 900.75 | 906.50 | 887.00 | 894.50 | 894.50 | 1,574 |
| 2026-10-05 | 901.25 | 913.50 | 887.50 | 895.50 | 895.50 | 2,802 |
| 2026-10-02 | 873.25 | 894.50 | 870.00 | 888.25 | 888.25 | 305 |
| 2026-10-01 | 884.25 | 885.50 | 862.50 | 867.25 | 867.25 | 1,479 |
| 2026-09-30 | 897.00 | 899.50 | 872.00 | 879.25 | 879.25 | 3,583 |
| 2026-09-29 | 902.25 | 905.00 | 854.50 | 876.00 | 876.00 | 2,542 |
| 2026-09-28 | 917.00 | 922.00 | 903.75 | 903.75 | 903.75 | 3,469 |
| 2026-09-25 | 921.50 | 921.50 | 921.50 | 921.50 | 921.50 | 0 |
| 2026-09-24 | 934.00 | 937.50 | 912.50 | 915.75 | 915.75 | 1,342 |
| 2026-09-23 | 955.00 | 958.50 | 934.00 | 938.75 | 938.75 | 256 |
| 2026-09-22 | 962.25 | 964.50 | 945.50 | 945.50 | 945.50 | 1,349 |
| 2026-09-21 | 931.50 | 953.00 | 927.00 | 947.50 | 947.50 | 264 |
| 2026-09-18 | 933.25 | 935.00 | 920.00 | 931.25 | 931.25 | 189 |
| 2026-09-17 | 912.50 | 934.00 | 910.50 | 929.75 | 929.75 | 161 |
| 2026-09-16 | 887.25 | 906.50 | 886.00 | 906.00 | 906.00 | 129 |
| 2026-09-15 | 884.50 | 886.00 | 865.00 | 875.50 | 875.50 | 1,311 |
| 2026-09-14 | 914.50 | 914.50 | 880.00 | 902.50 | 902.50 | 157 |
| 2026-09-11 | 918.50 | 933.50 | 917.00 | 918.50 | 918.50 | 313 |
| 2026-09-10 | 931.25 | 934.00 | 906.50 | 913.25 | 913.25 | 12,262 |
| 2026-09-09 | 941.75 | 950.50 | 927.50 | 928.25 | 928.25 | 10,943 |
| 2026-09-08 | 949.75 | 953.50 | 940.50 | 945.50 | 945.50 | 1,590 |
| 2026-09-07 | 941.75 | 957.50 | 940.00 | 944.00 | 944.00 | 464 |
| 2026-09-04 | 941.75 | 945.00 | 933.50 | 941.75 | 941.75 | 2,766 |
| 2026-09-03 | 927.00 | 942.00 | 926.00 | 927.75 | 927.75 | 375 |
| 2026-09-02 | 919.00 | 939.00 | 915.00 | 937.25 | 937.25 | 4,902 |
| 2026-09-01 | 922.00 | 946.00 | 922.00 | 925.00 | 925.00 | 296 |
| 2026-08-28 | 931.50 | 940.00 | 920.50 | 931.50 | 931.50 | 137 |
| 2026-08-27 | 926.50 | 945.50 | 923.00 | 923.50 | 923.50 | 1,967 |
| 2026-08-26 | 928.75 | 929.50 | 914.00 | 918.00 | 918.00 | 670 |
| 2026-08-25 | 930.50 | 941.50 | 926.50 | 932.50 | 932.50 | 414 |
| 2026-08-24 | 938.25 | 939.50 | 912.00 | 926.50 | 926.50 | 681 |
| 2026-08-21 | 931.00 | 956.00 | 927.50 | 949.25 | 949.25 | 113 |
| 2026-08-20 | 946.25 | 947.00 | 926.00 | 927.25 | 927.25 | 72 |
| 2026-08-19 | 956.75 | 959.50 | 936.00 | 939.50 | 939.50 | 12,055 |
| 2026-08-18 | 951.00 | 963.50 | 940.50 | 948.49 | 948.49 | 581 |
| 2026-08-17 | 970.75 | 974.50 | 952.50 | 973.50 | 973.50 | 351 |
| 2026-08-14 | 972.75 | 982.00 | 954.50 | 966.75 | 966.75 | 412 |
| 2026-08-13 | 965.25 | 967.00 | 952.00 | 965.25 | 965.25 | 228 |
| 2026-08-12 | 929.25 | 962.50 | 926.00 | 946.00 | 946.00 | 8,480 |
| 2026-08-11 | 911.00 | 926.50 | 910.00 | 919.50 | 919.50 | 154 |
| 2026-08-10 | 925.25 | 938.50 | 915.50 | 915.50 | 915.50 | 1,456 |
| 2026-08-07 | 930.00 | 938.50 | 924.00 | 930.00 | 930.00 | 765 |
| 2026-08-06 | 926.00 | 939.00 | 920.00 | 926.00 | 926.00 | 452 |
| 2026-08-05 | 908.50 | 918.50 | 906.50 | 908.50 | 908.50 | 7,412 |
| 2026-08-04 | 896.25 | 912.50 | 893.50 | 901.35 | 901.35 | 1,393 |
| 2026-08-03 | 887.75 | 890.50 | 862.00 | 890.50 | 890.50 | 1,184 |
| 2026-07-31 | 906.25 | 914.50 | 880.50 | 890.50 | 890.50 | 6,473 |
| 2026-07-30 | 853.25 | 896.00 | 846.50 | 886.00 | 886.00 | 720 |
Page 1 of 5 · 255 trading daysOlder →
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.