NKT Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	352.10	353.00	347.00	351.70	351.70	3,268
2023-09-22	359.20	359.60	350.40	350.40	350.40	8,001
2023-09-21	369.37	369.37	357.00	359.80	359.80	8,431
2023-09-20	372.70	380.80	372.56	380.30	380.30	7,612
2023-09-19	371.20	373.60	369.50	369.50	369.50	8,205
2023-09-18	367.03	374.80	367.03	368.00	368.00	19,968
2023-09-15	366.40	372.00	366.40	368.10	368.10	16,416
2023-09-14	348.78	363.80	348.78	363.30	363.30	162,674
2023-09-13	352.60	352.60	348.60	350.90	350.90	90,068
2023-09-12	355.40	356.80	352.65	356.30	356.30	33,879
2023-09-11	354.80	354.80	351.00	353.70	353.70	17,500
2023-09-08	349.60	356.80	348.00	355.60	355.60	40,700
2023-09-07	359.00	360.00	348.40	351.40	351.40	224,336
2023-09-06	357.20	362.00	354.80	361.60	361.60	12,111
2023-09-05	367.90	369.44	359.93	361.00	361.00	14,365
2023-09-04	371.30	374.40	369.20	372.80	372.80	3,405
2023-09-01	372.40	376.60	372.20	373.50	373.50	3,712
2023-08-31	372.00	372.00	372.00	372.00	372.00	7,353
2023-08-30	385.00	385.00	375.60	379.20	379.20	11,514
2023-08-29	381.60	386.20	380.60	385.50	385.50	18,884
2023-08-25	368.50	373.00	367.20	367.20	367.20	14,029
2023-08-24	377.40	379.00	371.20	373.30	373.30	30,453
2023-08-23	370.10	375.21	369.20	373.80	373.80	30,517
2023-08-22	368.80	374.20	368.80	370.00	370.00	8,247
2023-08-21	368.70	369.80	365.00	367.60	367.60	9,147
2023-08-18	364.00	368.60	361.80	367.10	367.10	16,980
2023-08-17	371.80	371.80	365.20	367.90	367.90	17,130
2023-08-16	379.30	380.00	359.30	376.60	376.60	55,855
2023-08-15	390.10	391.60	372.00	382.00	382.00	48,819
2023-08-14	382.30	394.20	381.60	393.80	393.80	13,005
2023-08-11	384.70	385.40	380.80	385.20	385.20	12,683
2023-08-10	387.20	387.20	387.20	387.20	387.20	3,677
2023-08-09	391.60	395.60	391.40	394.00	394.00	19,839
2023-08-08	389.60	391.60	383.00	384.30	384.30	6,584
2023-08-07	382.50	390.80	382.20	388.00	388.00	14,380
2023-08-04	384.90	385.00	381.80	382.20	382.20	7,675
2023-08-03	386.80	386.80	382.00	384.10	384.10	30,404
2023-08-02	384.80	393.40	380.60	390.30	390.30	6,216
2023-08-01	388.50	389.20	386.05	386.90	386.90	9,104
2023-07-31	385.60	388.00	383.60	387.20	387.20	6,845
2023-07-28	388.30	391.60	384.00	384.00	384.00	7,587
2023-07-27	386.90	399.00	383.04	396.70	396.70	18,216
2023-07-26	389.80	391.00	383.40	386.90	386.90	3,266
2023-07-25	391.60	391.60	387.20	387.20	387.20	9,678
2023-07-24	391.20	395.60	389.20	389.40	389.40	11,023
2023-07-21	384.20	390.20	384.00	384.40	384.40	10,234
2023-07-20	381.40	387.00	381.40	381.90	381.90	12,461
2023-07-19	382.90	384.20	378.40	380.40	380.40	1,748
2023-07-18	382.30	383.56	379.40	382.70	382.70	27,409
2023-07-17	385.70	386.40	381.60	384.00	384.00	11,151
2023-07-14	393.30	394.80	388.00	389.60	389.60	5,090
2023-07-13	404.10	407.00	396.80	403.30	403.30	32,125
2023-07-12	402.10	402.60	394.60	398.10	398.10	25,058
2023-07-11	402.50	403.40	400.60	402.00	402.00	9,449
2023-07-10	398.70	400.80	396.00	396.10	396.10	28,416
2023-07-07	398.80	402.40	393.80	395.10	395.10	15,696
2023-07-06	400.90	403.00	393.80	394.40	394.40	14,449
2023-07-05	407.00	413.60	405.00	409.70	409.70	13,764
2023-07-04	408.40	410.80	406.80	409.20	409.20	15,290
2023-07-03	416.50	417.58	409.20	414.50	414.50	10,856

← NewerPage 14 of 22 · 1,268 trading daysOlder →

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.