Nexcom AS historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-04	1.700	1.750	1.560	1.690	1.690	10,576
2025-12-03	1.750	1.750	1.690	1.690	1.690	7,558
2025-12-02	1.790	1.850	1.750	1.750	1.750	14,317
2025-12-01	1.890	1.890	1.850	1.850	1.850	7,436
2025-11-28	1.930	1.930	1.880	1.880	1.880	1,198
2025-11-27	1.920	1.920	1.920	1.920	1.920	0
2025-11-26	1.960	1.960	1.920	1.920	1.920	3,100
2025-11-25	1.910	1.910	1.910	1.910	1.910	35
2025-11-24	1.940	1.960	1.910	1.910	1.910	15,075
2025-11-21	1.920	1.940	1.920	1.940	1.940	2,583
2025-11-20	2.060	2.060	2.060	2.060	2.060	0
2025-11-19	2.060	2.060	2.060	2.060	2.060	0
2025-11-18	2.020	2.060	2.000	2.060	2.060	12,582
2025-11-17	2.040	2.060	2.040	2.060	2.060	2,789
2025-11-14	2.040	2.040	2.040	2.040	2.040	0
2025-11-13	2.060	2.100	2.020	2.040	2.040	11,099
2025-11-12	2.020	2.020	2.020	2.020	2.020	0
2025-11-11	2.020	2.020	2.020	2.020	2.020	1,000
2025-11-10	2.020	2.020	2.020	2.020	2.020	4,711
2025-11-07	2.080	2.080	2.020	2.020	2.020	732
2025-11-06	2.020	2.080	2.020	2.080	2.080	6,386
2025-11-05	2.060	2.080	2.000	2.080	2.080	647
2025-11-04	2.160	2.160	2.100	2.100	2.100	4,458
2025-11-03	2.120	2.340	2.100	2.100	2.100	17,383
2025-10-31	2.140	2.340	2.100	2.100	2.100	11,227
2025-10-30	2.360	2.400	2.360	2.360	2.360	11,115
2025-10-29	2.340	2.340	2.340	2.340	2.340	2,819
2025-10-28	2.400	2.400	2.400	2.400	2.400	1,275
2025-10-27	2.400	2.400	2.340	2.400	2.400	3,563
2025-10-24	2.420	2.420	2.420	2.420	2.420	237
2025-10-23	2.420	2.420	2.420	2.420	2.420	1,800

← NewerPage 4 of 4 · 211 trading days

Stock splits

No stock splits on record.

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.