NKT Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	349.40	355.80	349.40	350.30	321.63	15,885
2023-03-29	334.30	346.20	334.00	342.90	314.84	24,755
2023-03-28	336.20	337.60	327.40	327.40	300.61	35,867
2023-03-27	323.60	337.40	322.92	336.00	308.50	32,876
2023-03-24	326.80	326.80	319.00	324.50	297.94	74,395
2023-03-23	332.10	332.80	327.40	332.30	305.11	31,567
2023-03-22	337.31	337.31	332.20	335.60	308.14	6,691
2023-03-21	332.60	337.40	332.60	333.00	305.75	9,889
2023-03-20	329.80	331.00	320.85	330.90	303.82	9,752
2023-03-17	339.70	343.80	330.00	334.70	307.31	7,274
2023-03-16	342.70	345.20	330.60	337.40	309.79	27,405
2023-03-15	352.70	356.80	339.40	347.00	318.60	15,902
2023-03-14	344.20	355.80	344.20	351.60	322.83	11,972
2023-03-13	356.40	356.40	339.00	339.40	311.63	14,290
2023-03-10	356.00	366.80	355.00	363.50	333.75	18,480
2023-03-09	360.50	361.00	355.40	360.50	331.00	24,929
2023-03-08	363.70	364.20	357.60	362.10	332.47	14,210
2023-03-07	367.70	373.60	363.00	367.70	337.61	15,390
2023-03-06	364.60	365.60	353.60	357.20	327.97	23,134
2023-03-03	352.60	364.00	350.60	362.80	333.11	40,117
2023-03-02	326.10	343.20	321.60	338.40	310.71	69,320
2023-03-01	325.60	327.40	324.00	325.70	299.05	30,665
2023-02-28	333.20	333.40	324.40	326.70	299.96	30,001
2023-02-27	337.40	340.00	329.20	336.30	308.78	79,768
2023-02-24	348.20	352.80	337.60	341.90	313.92	39,340
2023-02-23	366.60	368.00	346.40	347.00	318.60	79,110
2023-02-22	390.45	390.45	358.00	359.60	330.17	81,464
2023-02-21	418.30	420.80	412.20	420.30	385.90	8,846
2023-02-20	427.00	427.80	416.20	419.20	384.90	7,775
2023-02-17	429.20	430.60	425.20	428.60	393.53	6,622
2023-02-16	433.50	437.40	430.60	432.20	396.83	8,821
2023-02-15	429.30	430.76	424.40	425.20	390.40	8,414
2023-02-14	433.00	433.80	427.40	432.90	397.47	7,763
2023-02-13	426.30	432.00	423.59	424.80	390.04	7,812
2023-02-10	431.60	431.60	421.80	424.40	389.67	9,829
2023-02-09	430.60	441.20	430.60	439.10	403.17	8,237
2023-02-08	427.30	434.00	426.56	428.40	393.34	13,148
2023-02-07	432.80	432.80	424.70	424.70	389.94	3,385
2023-02-06	434.00	434.00	429.76	430.70	395.45	1,623
2023-02-03	434.30	437.24	428.60	434.30	398.76	11,343
2023-02-02	434.10	438.00	433.60	434.10	398.58	8,638
2023-02-01	427.40	431.80	426.80	427.40	392.42	20,328
2023-01-31	425.60	425.60	418.00	425.10	390.31	15,046
2023-01-30	430.10	432.80	427.20	430.10	394.90	6,781
2023-01-27	421.20	430.20	421.20	428.20	393.16	11,694
2023-01-26	418.30	422.60	416.00	419.00	384.71	2,137
2023-01-25	419.50	421.40	415.00	421.10	386.64	2,697
2023-01-24	420.30	424.00	417.40	420.30	385.90	2,279
2023-01-23	417.50	420.04	415.80	418.50	384.25	3,824
2023-01-20	417.20	422.80	415.00	417.30	383.15	5,475
2023-01-19	419.90	421.60	415.20	418.00	383.79	4,960
2023-01-18	415.70	422.40	410.80	415.70	381.68	8,800
2023-01-17	401.40	414.00	401.40	408.60	375.16	7,771
2023-01-16	404.90	404.90	398.80	404.90	371.77	26,798
2023-01-13	399.73	406.40	399.73	406.40	373.14	12,372
2023-01-12	391.20	399.60	388.20	399.20	366.53	16,130
2023-01-11	395.60	397.00	388.50	388.50	356.71	22,516
2023-01-10	390.60	395.60	388.20	391.60	359.55	20,527
2023-01-09	386.10	394.60	385.60	388.30	356.52	4,171
2023-01-06	372.50	381.40	372.40	381.00	349.82	5,198

← NewerPage 16 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.