NKT Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	411.70	416.00	410.00	411.90	411.90	42,664
2023-06-29	408.50	410.80	407.40	408.10	408.10	46,214
2023-06-28	398.84	411.00	398.84	409.40	409.40	22,949
2023-06-27	393.60	398.80	392.80	396.70	396.70	8,574
2023-06-26	393.20	393.20	386.20	391.00	391.00	22,532
2023-06-23	401.90	403.60	386.80	391.80	391.80	66,629
2023-06-22	407.50	408.00	401.00	404.40	404.40	40,998
2023-06-21	408.90	418.60	407.80	408.60	408.60	47,033
2023-06-20	404.40	418.80	402.00	412.10	412.10	34,898
2023-06-19	402.30	403.60	399.60	401.50	401.50	39,332
2023-06-16	407.60	409.80	404.76	407.70	407.70	27,821
2023-06-15	407.94	411.20	407.94	409.60	409.60	23,502
2023-06-14	414.40	414.80	408.80	412.80	412.80	20,434
2023-06-13	405.60	412.60	403.60	405.80	405.80	31,102
2023-06-12	398.80	407.20	398.80	404.10	404.10	41,812
2023-06-09	426.50	431.60	425.60	427.20	392.24	2,850
2023-06-08	421.90	424.80	414.20	419.00	384.71	20,674
2023-06-07	431.90	432.40	423.20	423.30	388.66	12,684
2023-06-06	429.40	433.60	422.40	423.00	388.38	44,264
2023-06-05	429.00	429.00	429.00	429.00	393.89	0
2023-06-02	428.16	435.00	428.16	429.00	393.89	46,083
2023-06-01	419.50	427.40	419.50	419.50	385.17	17,047
2023-05-31	416.40	423.00	416.40	418.50	384.25	40,326
2023-05-30	417.42	426.60	417.42	423.70	389.03	64,456
2023-05-26	411.40	412.00	407.00	410.80	377.18	57,322
2023-05-25	397.50	417.40	397.42	416.40	382.32	21,557
2023-05-24	365.00	402.20	362.60	395.50	363.13	42,253
2023-05-23	367.90	372.20	367.40	367.70	337.61	12,585
2023-05-22	369.60	369.60	360.80	365.70	335.77	56,556
2023-05-19	368.20	368.20	368.20	368.20	338.07	0
2023-05-18	368.20	368.20	368.20	368.20	338.07	0
2023-05-17	366.60	373.60	366.60	368.20	338.07	10,955
2023-05-16	365.60	371.20	363.80	364.60	334.76	11,528
2023-05-15	364.40	367.00	362.80	365.10	335.22	29,097
2023-05-12	355.90	365.20	353.60	359.10	329.71	18,004
2023-05-11	350.60	359.60	349.00	351.40	322.64	35,025
2023-05-10	347.50	357.00	337.80	351.60	322.83	43,264
2023-05-09	349.00	349.00	332.60	341.10	313.19	93,301
2023-05-05	338.50	338.50	338.50	338.50	310.80	0
2023-05-04	335.60	339.80	333.80	338.50	310.80	8,328
2023-05-03	339.00	339.00	326.40	331.20	304.10	39,060
2023-05-02	359.40	359.40	351.20	354.80	325.77	11,439
2023-04-28	355.00	355.00	349.00	349.90	321.27	37,431
2023-04-27	345.00	358.00	345.00	352.50	323.65	55,411
2023-04-26	338.80	339.40	334.00	336.90	309.33	7,519
2023-04-25	341.40	341.40	337.80	340.80	312.91	9,182
2023-04-24	343.10	344.60	340.00	342.20	314.20	6,578
2023-04-21	338.40	341.80	338.40	339.50	311.72	6,690
2023-04-20	337.30	339.60	337.00	338.00	310.34	5,698
2023-04-19	340.80	340.80	333.60	337.50	309.88	14,405
2023-04-18	343.10	345.00	341.40	344.20	316.03	6,184
2023-04-17	348.70	349.80	341.40	343.10	315.02	4,483
2023-04-14	342.60	347.40	342.60	344.30	316.12	11,280
2023-04-13	338.60	345.20	338.60	341.00	313.09	18,169
2023-04-12	337.10	340.60	330.40	339.00	311.26	25,663
2023-04-11	340.00	341.40	335.20	339.50	311.72	18,957
2023-04-05	343.80	343.80	335.90	335.90	308.41	6,506
2023-04-04	356.10	360.00	348.40	349.80	321.17	7,224
2023-04-03	358.40	358.40	352.76	353.80	324.85	5,468
2023-03-31	353.00	358.80	348.20	358.20	328.89	22,767

← NewerPage 15 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.