Newcap Holding A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	0.228	0.232	0.206	0.210	292.17	96
2022-09-14	0.252	0.286	0.206	0.206	286.61	290
2022-09-12	0.386	0.386	0.386	0.386	537.04	0
2022-09-09	0.386	0.386	0.380	0.380	528.70	3
2022-09-08	0.366	0.366	0.366	0.366	509.22	0
2022-09-07	0.386	0.386	0.386	0.386	537.04	0
2022-09-05	0.364	0.398	0.364	0.386	537.04	14
2022-09-01	0.400	0.400	0.400	0.400	556.52	0
2022-08-31	0.366	0.400	0.366	0.400	556.52	25
2022-08-30	0.384	0.388	0.384	0.388	539.83	2
2022-08-29	0.388	0.388	0.388	0.388	539.83	0
2022-08-26	0.398	0.400	0.380	0.382	531.48	146
2022-08-25	0.388	0.400	0.388	0.400	556.52	156
2022-08-24	0.332	0.388	0.332	0.388	539.83	287
2022-08-23	0.336	0.348	0.332	0.348	484.17	3
2022-08-22	0.362	0.362	0.350	0.350	486.96	3
2022-08-19	0.366	0.366	0.340	0.340	473.04	8
2022-08-17	0.346	0.368	0.346	0.368	512.00	3
2022-08-16	0.340	0.360	0.336	0.360	500.87	186
2022-08-15	0.356	0.356	0.340	0.340	473.04	0
2022-08-09	0.358	0.358	0.344	0.350	486.96	15
2022-08-08	0.358	0.358	0.358	0.358	498.09	0
2022-08-05	0.360	0.360	0.340	0.340	473.04	125
2022-08-04	0.370	0.370	0.360	0.360	500.87	2
2022-08-03	0.370	0.370	0.368	0.368	512.00	3
2022-08-02	0.350	0.370	0.350	0.370	514.78	11
2022-08-01	0.378	0.378	0.350	0.350	486.96	277
2022-07-29	0.348	0.378	0.346	0.346	481.39	47
2022-07-28	0.342	0.342	0.342	0.342	475.83	0
2022-07-27	0.340	0.340	0.340	0.340	473.04	0
2022-07-26	0.370	0.370	0.370	0.370	514.78	0
2022-07-25	0.340	0.370	0.336	0.336	467.48	1
2022-07-22	0.340	0.340	0.340	0.340	473.04	0
2022-07-21	0.376	0.376	0.372	0.372	517.57	2
2022-07-20	0.376	0.376	0.376	0.376	523.13	0
2022-07-19	0.376	0.376	0.376	0.376	523.13	3
2022-07-18	0.376	0.376	0.376	0.376	523.13	0
2022-07-15	0.376	0.376	0.376	0.376	523.13	0
2022-07-14	0.356	0.360	0.348	0.360	500.87	227
2022-07-12	0.386	0.386	0.386	0.386	537.04	0
2022-07-11	0.338	0.388	0.338	0.388	539.83	24
2022-07-08	0.340	0.354	0.340	0.352	489.74	65
2022-07-07	0.350	0.390	0.348	0.350	486.96	450
2022-07-06	0.342	0.342	0.342	0.342	475.83	10
2022-07-05	0.338	0.338	0.338	0.338	470.26	1
2022-06-30	0.344	0.358	0.342	0.342	475.83	2
2022-06-29	0.388	0.388	0.346	0.352	489.74	460
2022-06-28	0.352	0.388	0.352	0.388	539.83	17
2022-06-27	0.382	0.382	0.354	0.354	492.52	101
2022-06-24	0.382	0.382	0.382	0.382	531.48	0
2022-06-23	0.390	0.390	0.390	0.390	542.61	8
2022-06-21	0.390	0.408	0.390	0.390	542.61	0
2022-06-20	0.390	0.390	0.390	0.390	542.61	120
2022-06-17	0.390	0.404	0.390	0.400	556.52	36
2022-06-16	0.394	0.396	0.394	0.396	550.96	425
2022-06-15	0.396	0.396	0.390	0.390	542.61	1
2022-06-14	0.404	0.406	0.404	0.406	564.87	0
2022-06-10	0.390	0.406	0.390	0.406	564.87	4
2022-06-09	0.400	0.406	0.390	0.406	564.87	10
2022-06-08	0.400	0.400	0.400	0.400	556.52	47

← NewerPage 17 of 20 · 1,155 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-30	0.1200 DKK
2023-09-26	0.0700 DKK
2022-09-14	0.2000 DKK
2021-08-30	0.2500 DKK
2020-10-28	0.3500 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.