NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 563.50 | 570.50 | 559.46 | 562.25 | 562.25 | 58,994 |
| 2024-03-12 | 551.75 | 562.00 | 547.50 | 551.75 | 551.75 | 18,643 |
| 2024-03-11 | 559.75 | 562.00 | 549.00 | 549.00 | 549.00 | 13,613 |
| 2024-03-08 | 558.50 | 564.00 | 558.00 | 558.75 | 558.75 | 28,943 |
| 2024-03-07 | 542.54 | 559.00 | 542.54 | 551.25 | 551.25 | 8,642 |
| 2024-03-06 | 541.75 | 542.07 | 539.22 | 541.75 | 541.75 | 7,386 |
| 2024-03-05 | 540.97 | 552.00 | 540.97 | 544.00 | 544.00 | 23,348 |
| 2024-03-04 | 531.00 | 538.00 | 531.00 | 531.00 | 531.00 | 8,539 |
| 2024-03-01 | 522.50 | 530.00 | 520.50 | 522.50 | 522.50 | 38,848 |
| 2024-02-29 | 517.50 | 523.50 | 513.00 | 517.50 | 517.50 | 28,307 |
| 2024-02-28 | 508.20 | 517.50 | 505.95 | 509.20 | 509.20 | 85,038 |
| 2024-02-27 | 514.00 | 514.00 | 501.50 | 504.25 | 504.25 | 22,317 |
| 2024-02-26 | 514.50 | 514.50 | 510.50 | 514.50 | 514.50 | 11,189 |
| 2024-02-23 | 511.25 | 514.50 | 501.50 | 511.25 | 511.25 | 25,169 |
| 2024-02-22 | 526.00 | 526.00 | 507.00 | 516.50 | 516.50 | 50,805 |
| 2024-02-21 | 514.00 | 534.50 | 514.00 | 520.25 | 520.25 | 44,940 |
| 2024-02-20 | 487.90 | 492.20 | 486.80 | 487.90 | 487.90 | 8,919 |
| 2024-02-19 | 490.75 | 490.75 | 484.20 | 490.75 | 490.75 | 13,126 |
| 2024-02-16 | 490.70 | 492.60 | 483.80 | 483.80 | 483.80 | 3,942 |
| 2024-02-15 | 483.40 | 499.00 | 483.40 | 483.40 | 483.40 | 11,469 |
| 2024-02-14 | 482.20 | 484.60 | 477.20 | 482.20 | 482.20 | 8,539 |
| 2024-02-13 | 486.00 | 486.00 | 479.40 | 480.20 | 480.20 | 6,209 |
| 2024-02-12 | 498.00 | 498.00 | 490.00 | 490.10 | 490.10 | 7,584 |
| 2024-02-09 | 492.65 | 497.20 | 485.20 | 492.65 | 492.65 | 8,317 |
| 2024-02-08 | 493.45 | 496.00 | 488.20 | 494.25 | 494.25 | 62,951 |
| 2024-02-07 | 486.30 | 490.65 | 481.20 | 488.70 | 488.70 | 80,487 |
| 2024-02-06 | 478.50 | 487.40 | 478.00 | 487.40 | 487.40 | 268,039 |
| 2024-02-05 | 477.30 | 477.80 | 472.20 | 477.30 | 477.30 | 10,417 |
| 2024-02-02 | 484.40 | 487.20 | 473.00 | 474.60 | 474.60 | 5,128 |
| 2024-02-01 | 480.70 | 483.28 | 475.20 | 480.70 | 480.70 | 13,412 |
| 2024-01-31 | 481.20 | 484.04 | 480.80 | 481.40 | 481.40 | 6,250 |
| 2024-01-30 | 483.70 | 483.80 | 477.66 | 483.70 | 483.70 | 4,258 |
| 2024-01-29 | 484.20 | 484.20 | 478.20 | 484.20 | 484.20 | 16,765 |
| 2024-01-26 | 485.40 | 485.70 | 478.60 | 485.40 | 485.40 | 14,974 |
| 2024-01-25 | 481.40 | 486.43 | 480.20 | 481.40 | 481.40 | 30,001 |
| 2024-01-24 | 477.30 | 483.81 | 476.81 | 477.30 | 477.30 | 12,669 |
| 2024-01-23 | 476.90 | 476.90 | 468.20 | 476.90 | 476.90 | 14,322 |
| 2024-01-22 | 473.70 | 478.20 | 473.60 | 473.70 | 473.70 | 12,922 |
| 2024-01-19 | 474.50 | 474.50 | 469.40 | 469.90 | 469.90 | 9,596 |
| 2024-01-18 | 467.40 | 478.80 | 467.40 | 475.30 | 475.30 | 9,071 |
| 2024-01-17 | 467.20 | 468.20 | 464.00 | 467.20 | 467.20 | 3,021 |
| 2024-01-16 | 474.00 | 475.05 | 467.80 | 474.00 | 474.00 | 36,154 |
| 2024-01-15 | 480.40 | 483.00 | 474.80 | 480.40 | 480.40 | 21,689 |
| 2024-01-12 | 469.20 | 482.80 | 467.20 | 478.70 | 478.70 | 26,231 |
| 2024-01-11 | 467.50 | 472.80 | 464.00 | 467.50 | 467.50 | 9,995 |
| 2024-01-10 | 458.00 | 462.60 | 454.40 | 458.00 | 458.00 | 20,763 |
| 2024-01-09 | 451.90 | 458.40 | 448.60 | 451.90 | 451.90 | 35,242 |
| 2024-01-08 | 446.10 | 451.21 | 443.80 | 446.10 | 446.10 | 10,089 |
| 2024-01-05 | 449.40 | 449.40 | 439.20 | 442.20 | 442.20 | 6,247 |
| 2024-01-04 | 448.40 | 454.20 | 448.00 | 448.40 | 448.40 | 4,311 |
| 2024-01-03 | 458.70 | 458.70 | 444.20 | 449.10 | 449.10 | 28,117 |
| 2024-01-02 | 463.40 | 468.20 | 458.20 | 463.80 | 463.80 | 5,702 |
| 2023-12-29 | 465.50 | 467.00 | 463.40 | 465.10 | 465.10 | 3,661 |
| 2023-12-28 | 463.70 | 465.80 | 463.40 | 464.30 | 464.30 | 3,457 |
| 2023-12-27 | 464.60 | 468.40 | 461.20 | 467.70 | 467.70 | 4,999 |
| 2023-12-22 | 459.30 | 463.77 | 458.61 | 459.30 | 459.30 | 1,646 |
| 2023-12-21 | 457.20 | 461.00 | 455.00 | 457.20 | 457.20 | 11,794 |
| 2023-12-20 | 456.40 | 460.40 | 453.00 | 456.40 | 456.40 | 9,311 |
| 2023-12-19 | 451.30 | 454.99 | 451.20 | 453.20 | 453.20 | 11,965 |
| 2023-12-18 | 454.10 | 455.60 | 448.00 | 454.10 | 454.10 | 12,193 |
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.