NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 628.75 | 635.00 | 623.50 | 628.75 | 628.75 | 4,843 |
| 2024-09-03 | 642.00 | 649.00 | 636.00 | 642.00 | 642.00 | 7,959 |
| 2024-09-02 | 636.00 | 644.00 | 624.50 | 634.25 | 634.25 | 1,408 |
| 2024-08-30 | 654.50 | 655.00 | 634.00 | 639.75 | 639.75 | 4,638 |
| 2024-08-29 | 648.25 | 653.50 | 642.00 | 648.25 | 648.25 | 6,266 |
| 2024-08-28 | 650.50 | 652.00 | 644.00 | 650.50 | 650.50 | 14,247 |
| 2024-08-27 | 650.50 | 651.50 | 643.00 | 650.50 | 650.50 | 5,284 |
| 2024-08-23 | 647.00 | 655.50 | 647.00 | 647.00 | 647.00 | 1,073 |
| 2024-08-22 | 644.75 | 652.00 | 644.75 | 644.75 | 644.75 | 1,583 |
| 2024-08-21 | 644.25 | 646.00 | 636.00 | 642.75 | 642.75 | 8,241 |
| 2024-08-20 | 644.00 | 659.00 | 644.00 | 653.50 | 653.50 | 5,024 |
| 2024-08-19 | 627.50 | 647.50 | 627.50 | 637.50 | 637.50 | 4,703 |
| 2024-08-16 | 627.75 | 632.50 | 611.50 | 627.75 | 627.75 | 5,134 |
| 2024-08-15 | 593.00 | 604.50 | 593.00 | 603.75 | 603.75 | 739 |
| 2024-08-14 | 586.75 | 591.00 | 584.00 | 586.75 | 586.75 | 1,702 |
| 2024-08-13 | 583.75 | 586.00 | 579.00 | 584.00 | 584.00 | 910 |
| 2024-08-12 | 578.75 | 585.00 | 576.50 | 578.75 | 578.75 | 2,070 |
| 2024-08-09 | 570.25 | 578.50 | 570.25 | 570.25 | 570.25 | 3,344 |
| 2024-08-08 | 570.50 | 570.50 | 562.50 | 570.50 | 570.50 | 377 |
| 2024-08-07 | 569.50 | 576.00 | 569.50 | 575.75 | 575.75 | 4,593 |
| 2024-08-06 | 567.75 | 570.00 | 557.00 | 559.00 | 559.00 | 1,885 |
| 2024-08-05 | 555.75 | 561.00 | 544.00 | 554.75 | 554.75 | 7,340 |
| 2024-08-02 | 590.50 | 590.50 | 574.00 | 581.25 | 581.25 | 3,957 |
| 2024-08-01 | 615.50 | 615.50 | 600.50 | 603.50 | 603.50 | 1,554 |
| 2024-07-31 | 606.50 | 622.00 | 605.50 | 618.25 | 618.25 | 2,064 |
| 2024-07-30 | 590.75 | 604.00 | 588.00 | 602.50 | 602.50 | 2,931 |
| 2024-07-29 | 585.75 | 591.50 | 585.75 | 585.75 | 585.75 | 986 |
| 2024-07-26 | 585.25 | 591.00 | 584.50 | 585.25 | 585.25 | 1,233 |
| 2024-07-25 | 588.50 | 588.50 | 575.00 | 580.50 | 580.50 | 6,497 |
| 2024-07-24 | 595.00 | 606.50 | 595.00 | 595.00 | 595.00 | 7,465 |
| 2024-07-23 | 594.75 | 596.50 | 587.50 | 594.75 | 594.75 | 7,124 |
| 2024-07-22 | 590.00 | 597.00 | 590.00 | 592.25 | 592.25 | 11,354 |
| 2024-07-19 | 585.25 | 585.50 | 578.00 | 585.25 | 585.25 | 1,490 |
| 2024-07-18 | 584.00 | 593.00 | 577.00 | 584.00 | 584.00 | 12,083 |
| 2024-07-17 | 591.00 | 591.00 | 580.00 | 580.75 | 580.75 | 7,555 |
| 2024-07-16 | 615.50 | 615.50 | 606.00 | 606.00 | 606.00 | 2,422 |
| 2024-07-15 | 630.75 | 631.00 | 617.00 | 618.25 | 618.25 | 4,063 |
| 2024-07-12 | 612.50 | 637.00 | 607.50 | 636.75 | 636.75 | 7,765 |
| 2024-07-11 | 637.50 | 656.00 | 607.50 | 612.25 | 612.25 | 6,464 |
| 2024-07-10 | 622.50 | 635.50 | 622.50 | 633.50 | 633.50 | 4,434 |
| 2024-07-09 | 619.00 | 623.00 | 618.00 | 619.25 | 619.25 | 2,585 |
| 2024-07-08 | 620.00 | 621.50 | 612.50 | 620.25 | 620.25 | 13,371 |
| 2024-07-05 | 626.25 | 628.50 | 618.00 | 626.25 | 626.25 | 8,079 |
| 2024-07-04 | 622.75 | 627.50 | 622.50 | 622.75 | 622.75 | 2,719 |
| 2024-07-03 | 614.25 | 622.50 | 614.25 | 614.25 | 614.25 | 3,284 |
| 2024-07-02 | 605.25 | 613.50 | 604.50 | 605.25 | 605.25 | 4,669 |
| 2024-07-01 | 612.00 | 612.00 | 601.00 | 605.50 | 605.50 | 1,876 |
| 2024-06-28 | 627.50 | 627.50 | 608.50 | 613.75 | 613.75 | 3,153 |
| 2024-06-27 | 613.75 | 625.00 | 613.75 | 613.75 | 613.75 | 9,860 |
| 2024-06-26 | 599.75 | 620.00 | 598.00 | 609.75 | 609.75 | 8,269 |
| 2024-06-25 | 603.25 | 604.50 | 597.00 | 603.25 | 603.25 | 10,553 |
| 2024-06-24 | 601.25 | 616.50 | 600.00 | 601.25 | 601.25 | 7,216 |
| 2024-06-21 | 565.50 | 589.00 | 564.50 | 588.00 | 588.00 | 5,916 |
| 2024-06-20 | 563.75 | 569.50 | 563.75 | 563.75 | 563.75 | 3,250 |
| 2024-06-19 | 558.75 | 563.00 | 558.75 | 558.75 | 558.75 | 717 |
| 2024-06-18 | 556.75 | 562.50 | 556.75 | 556.75 | 556.75 | 2,788 |
| 2024-06-17 | 563.25 | 568.00 | 558.00 | 563.25 | 563.25 | 842 |
| 2024-06-14 | 576.25 | 578.00 | 558.50 | 564.75 | 564.75 | 3,450 |
| 2024-06-13 | 576.50 | 581.00 | 569.50 | 576.50 | 576.50 | 2,129 |
| 2024-06-12 | 566.25 | 578.00 | 564.50 | 578.00 | 578.00 | 4,790 |
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.