NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 569.50 | 569.50 | 563.50 | 568.50 | 568.50 | 3,142 |
| 2024-06-10 | 570.50 | 571.50 | 567.00 | 567.00 | 567.00 | 1,170 |
| 2024-06-07 | 580.00 | 580.00 | 574.00 | 580.00 | 580.00 | 1,724 |
| 2024-06-06 | 584.00 | 588.50 | 578.50 | 584.00 | 584.00 | 1,592 |
| 2024-06-05 | 572.25 | 572.25 | 572.25 | 572.25 | 572.25 | 0 |
| 2024-06-04 | 580.50 | 580.50 | 569.00 | 572.25 | 572.25 | 1,581 |
| 2024-06-03 | 594.50 | 594.50 | 580.00 | 585.00 | 585.00 | 2,644 |
| 2024-05-31 | 593.75 | 599.50 | 582.00 | 598.00 | 598.00 | 5,358 |
| 2024-05-30 | 600.75 | 601.00 | 586.00 | 586.00 | 586.00 | 6,436 |
| 2024-05-29 | 623.25 | 628.00 | 613.50 | 623.25 | 623.25 | 188,679 |
| 2024-05-28 | 618.50 | 625.50 | 613.00 | 618.50 | 618.50 | 789 |
| 2024-05-24 | 601.50 | 611.50 | 601.50 | 601.50 | 601.50 | 1,562 |
| 2024-05-23 | 591.50 | 606.50 | 591.50 | 597.50 | 597.50 | 1,273 |
| 2024-05-22 | 584.75 | 594.50 | 582.50 | 594.25 | 594.25 | 1,908 |
| 2024-05-21 | 584.50 | 586.50 | 582.50 | 584.25 | 584.25 | 1,053 |
| 2024-05-20 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2024-05-17 | 584.50 | 584.50 | 576.00 | 576.00 | 576.00 | 4,622 |
| 2024-05-16 | 587.00 | 593.50 | 586.00 | 587.00 | 587.00 | 3,937 |
| 2024-05-15 | 582.75 | 594.50 | 582.50 | 585.75 | 585.75 | 2,722 |
| 2024-05-14 | 594.00 | 601.50 | 580.50 | 584.25 | 584.25 | 2,137 |
| 2024-05-13 | 581.50 | 608.50 | 581.50 | 588.00 | 588.00 | 9,756 |
| 2024-05-10 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 0 |
| 2024-05-09 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 0 |
| 2024-05-08 | 568.00 | 568.00 | 554.50 | 562.00 | 562.00 | 44,419 |
| 2024-05-07 | 567.50 | 572.50 | 563.00 | 567.50 | 567.50 | 1,121 |
| 2024-05-03 | 563.25 | 564.50 | 547.00 | 563.00 | 563.00 | 2,466 |
| 2024-05-02 | 572.50 | 574.00 | 568.00 | 572.50 | 572.50 | 853 |
| 2024-05-01 | 574.50 | 574.50 | 571.00 | 574.50 | 574.50 | 20 |
| 2024-04-30 | 588.75 | 590.00 | 584.00 | 588.75 | 588.75 | 1,859 |
| 2024-04-29 | 587.75 | 593.50 | 580.50 | 583.75 | 583.75 | 1,404 |
| 2024-04-26 | 576.25 | 581.50 | 573.00 | 576.25 | 576.25 | 46,832 |
| 2024-04-25 | 566.25 | 571.03 | 561.50 | 566.25 | 566.25 | 18,000 |
| 2024-04-24 | 569.00 | 573.50 | 569.00 | 569.00 | 569.00 | 19,383 |
| 2024-04-23 | 571.50 | 572.25 | 566.00 | 571.50 | 571.50 | 6,307 |
| 2024-04-22 | 579.75 | 580.50 | 567.00 | 567.00 | 567.00 | 18,749 |
| 2024-04-19 | 589.25 | 597.00 | 584.00 | 589.25 | 589.25 | 7,479 |
| 2024-04-18 | 593.00 | 598.03 | 586.50 | 593.00 | 593.00 | 20,956 |
| 2024-04-17 | 592.50 | 600.00 | 590.00 | 593.25 | 593.25 | 3,680 |
| 2024-04-16 | 596.50 | 600.07 | 588.00 | 596.50 | 596.50 | 9,976 |
| 2024-04-15 | 601.50 | 608.25 | 601.50 | 608.25 | 608.25 | 7,004 |
| 2024-04-12 | 596.00 | 607.00 | 594.91 | 599.00 | 599.00 | 9,970 |
| 2024-04-11 | 589.25 | 593.66 | 581.00 | 589.00 | 589.00 | 25,605 |
| 2024-04-10 | 588.75 | 592.50 | 582.00 | 588.75 | 588.75 | 12,526 |
| 2024-04-09 | 606.25 | 608.00 | 585.50 | 595.00 | 595.00 | 142,771 |
| 2024-04-08 | 587.75 | 610.50 | 583.50 | 610.50 | 610.50 | 8,699 |
| 2024-04-05 | 573.50 | 584.50 | 573.50 | 581.25 | 581.25 | 14,933 |
| 2024-04-04 | 568.50 | 579.50 | 568.50 | 578.75 | 578.75 | 15,303 |
| 2024-04-03 | 564.75 | 567.50 | 552.00 | 564.25 | 564.25 | 49,612 |
| 2024-04-02 | 570.75 | 578.01 | 559.89 | 562.50 | 562.50 | 71,820 |
| 2024-03-28 | 574.25 | 574.25 | 574.25 | 574.25 | 574.25 | 0 |
| 2024-03-27 | 583.50 | 583.50 | 569.99 | 574.25 | 574.25 | 10,027 |
| 2024-03-26 | 593.00 | 593.00 | 583.97 | 593.00 | 593.00 | 3,262 |
| 2024-03-25 | 588.75 | 594.02 | 588.50 | 588.75 | 588.75 | 73,446 |
| 2024-03-22 | 587.00 | 589.28 | 580.50 | 586.50 | 586.50 | 1,637 |
| 2024-03-21 | 585.75 | 589.50 | 582.00 | 585.75 | 585.75 | 4,033 |
| 2024-03-20 | 575.75 | 584.50 | 574.00 | 576.50 | 576.50 | 21,782 |
| 2024-03-19 | 570.50 | 578.00 | 569.00 | 570.00 | 570.00 | 10,128 |
| 2024-03-18 | 578.75 | 579.00 | 568.47 | 578.75 | 578.75 | 9,264 |
| 2024-03-15 | 574.50 | 583.50 | 574.50 | 574.50 | 574.50 | 32,809 |
| 2024-03-14 | 570.25 | 577.50 | 570.25 | 570.25 | 570.25 | 38,760 |
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.