North Media A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	59.300	59.800	57.000	58.700	53.812	56,870
2023-09-08	59.100	60.000	59.100	59.900	54.912	3,045
2023-09-07	60.000	60.000	59.000	60.000	55.004	2,665
2023-09-06	59.600	60.700	59.400	59.800	54.820	17,939
2023-09-05	60.700	60.800	59.100	59.100	54.179	7,636
2023-09-04	61.800	61.800	60.700	60.900	55.829	1,277
2023-09-01	61.600	62.000	61.200	61.600	56.470	2,855
2023-08-31	60.900	62.000	59.500	62.000	56.837	16,065
2023-08-30	62.200	62.200	61.200	61.200	56.104	1,957
2023-08-29	61.900	62.200	60.900	62.100	56.929	8,430
2023-08-28	62.000	62.400	61.400	62.000	56.837	7,119
2023-08-25	62.200	62.900	62.000	62.800	57.570	2,664
2023-08-24	62.500	63.000	62.100	62.800	57.570	33,491
2023-08-23	62.400	62.600	62.000	62.500	57.295	4,696
2023-08-22	62.400	63.200	62.400	63.200	57.937	5,953
2023-08-21	62.800	63.400	62.100	63.000	57.754	13,397
2023-08-18	63.500	63.500	61.900	63.100	57.845	2,996
2023-08-17	63.700	64.500	62.500	63.100	57.845	31,990
2023-08-16	62.300	63.700	60.900	63.400	58.120	13,538
2023-08-15	62.400	62.600	61.100	62.300	57.112	6,076
2023-08-14	61.600	62.000	61.500	61.700	56.562	5,672
2023-08-11	62.200	62.400	61.500	62.400	57.204	8,041
2023-08-10	62.400	62.500	62.100	62.500	57.295	11,377
2023-08-09	62.400	62.500	61.700	62.000	56.837	8,196
2023-08-08	61.600	62.200	61.200	62.000	56.837	25,826
2023-08-07	61.400	61.700	61.100	61.200	56.104	3,542
2023-08-04	62.100	62.200	61.500	62.200	57.020	11,582
2023-08-03	62.700	62.700	61.200	61.200	56.104	2,181
2023-08-02	63.600	63.600	62.000	62.000	56.837	1,350
2023-08-01	63.600	63.600	62.700	63.000	57.754	1,083
2023-07-31	63.000	63.000	62.500	63.000	57.754	3,242
2023-07-28	62.800	63.500	62.800	63.200	57.937	578
2023-07-27	63.400	63.900	62.500	63.500	58.212	4,604
2023-07-26	64.000	64.000	63.300	63.900	58.579	6,961
2023-07-25	63.300	63.800	63.300	63.500	58.212	1,253
2023-07-24	64.000	64.000	63.300	63.500	58.212	1,331
2023-07-21	63.200	64.500	62.800	64.000	58.670	6,677
2023-07-20	62.000	64.000	62.000	63.200	57.937	63,188
2023-07-19	60.400	61.700	60.100	61.600	56.470	13,600
2023-07-18	60.500	60.900	60.200	60.900	55.829	4,880
2023-07-17	60.800	60.900	60.400	60.900	55.829	9,525
2023-07-14	60.900	61.200	60.900	61.100	56.012	2,252
2023-07-13	60.600	61.500	60.600	61.500	56.379	3,606
2023-07-12	61.600	61.600	60.200	61.100	56.012	9,246
2023-07-11	61.800	61.800	60.800	61.800	56.654	6,500
2023-07-10	61.500	62.400	61.200	61.200	56.104	750
2023-07-07	61.300	62.600	61.100	62.200	57.020	2,051
2023-07-06	61.900	62.000	61.200	61.900	56.745	2,639
2023-07-05	63.100	63.200	62.000	62.000	56.837	4,069
2023-07-04	63.200	63.200	62.900	62.900	57.662	2,108
2023-07-03	61.600	63.400	61.600	63.200	57.937	6,789
2023-06-30	62.200	63.000	61.900	63.000	57.754	3,091
2023-06-29	63.900	63.900	62.900	63.000	57.754	4,849
2023-06-28	62.400	63.900	62.100	63.900	58.579	3,920
2023-06-27	61.600	62.100	61.400	62.100	56.929	5,705
2023-06-26	61.200	62.300	61.200	62.000	56.837	5,588
2023-06-23	62.400	62.900	61.000	62.200	57.020	2,846
2023-06-22	62.400	63.000	62.000	63.000	57.754	3,656
2023-06-21	62.900	63.700	62.900	63.300	58.029	2,290
2023-06-20	63.900	63.900	62.400	62.900	57.662	2,977

← NewerPage 14 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	1.2500 DKK
2024-04-15	4.0000 DKK
2023-03-27	4.0000 DKK
2022-03-28	5.0000 DKK
2021-03-29	5.0000 DKK
2020-08-21	4.0000 DKK
2019-04-01	3.0000 DKK

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