NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 383.40 | 383.40 | 370.80 | 374.20 | 343.58 | 36,393 |
| 2023-01-04 | 387.60 | 387.60 | 380.60 | 386.50 | 354.87 | 8,094 |
| 2023-01-03 | 393.80 | 397.80 | 384.80 | 386.10 | 354.50 | 8,770 |
| 2022-12-30 | 402.00 | 402.00 | 391.00 | 399.70 | 366.99 | 1,899 |
| 2022-12-29 | 397.20 | 401.60 | 396.70 | 396.70 | 364.24 | 7,543 |
| 2022-12-28 | 401.70 | 402.40 | 396.80 | 401.70 | 368.83 | 2,666 |
| 2022-12-23 | 383.50 | 390.40 | 382.20 | 389.10 | 357.26 | 6,348 |
| 2022-12-22 | 389.50 | 392.00 | 383.20 | 383.40 | 352.02 | 8,336 |
| 2022-12-21 | 385.80 | 389.00 | 381.40 | 385.80 | 354.23 | 7,842 |
| 2022-12-20 | 388.70 | 390.00 | 381.00 | 387.10 | 355.42 | 17,150 |
| 2022-12-19 | 386.00 | 394.00 | 383.20 | 392.40 | 360.29 | 8,390 |
| 2022-12-16 | 385.20 | 388.60 | 375.20 | 384.30 | 352.85 | 34,204 |
| 2022-12-15 | 385.40 | 385.40 | 379.98 | 381.00 | 349.82 | 2,604 |
| 2022-12-14 | 395.30 | 397.00 | 387.80 | 388.70 | 356.89 | 6,207 |
| 2022-12-13 | 394.00 | 397.80 | 387.80 | 394.20 | 361.94 | 9,494 |
| 2022-12-12 | 387.00 | 393.60 | 387.00 | 389.90 | 357.99 | 9,441 |
| 2022-12-09 | 379.00 | 391.40 | 379.00 | 388.00 | 356.25 | 8,242 |
| 2022-12-08 | 381.80 | 381.80 | 374.20 | 374.20 | 343.58 | 13,577 |
| 2022-12-07 | 376.80 | 384.60 | 370.20 | 381.90 | 350.65 | 16,027 |
| 2022-12-06 | 378.50 | 380.00 | 372.36 | 379.00 | 347.98 | 7,973 |
| 2022-12-05 | 379.20 | 381.40 | 379.20 | 380.10 | 348.99 | 2,686 |
| 2022-12-02 | 382.60 | 383.20 | 378.60 | 381.40 | 350.19 | 5,936 |
| 2022-12-01 | 383.50 | 393.80 | 382.60 | 383.80 | 352.39 | 16,082 |
| 2022-11-30 | 385.40 | 386.60 | 377.60 | 378.00 | 347.07 | 4,715 |
| 2022-11-29 | 386.40 | 386.40 | 380.80 | 386.40 | 354.78 | 8,802 |
| 2022-11-28 | 384.40 | 387.80 | 384.00 | 384.40 | 352.94 | 5,506 |
| 2022-11-25 | 385.20 | 388.20 | 383.20 | 385.20 | 353.68 | 6,340 |
| 2022-11-24 | 389.10 | 389.10 | 381.80 | 389.10 | 357.26 | 56,330 |
| 2022-11-23 | 390.90 | 396.80 | 386.20 | 390.90 | 358.91 | 15,151 |
| 2022-11-22 | 385.10 | 391.20 | 383.00 | 385.10 | 353.59 | 5,985 |
| 2022-11-21 | 376.40 | 382.80 | 376.40 | 376.50 | 345.69 | 3,694 |
| 2022-11-18 | 374.20 | 382.00 | 374.20 | 377.40 | 346.52 | 3,630 |
| 2022-11-17 | 373.90 | 377.00 | 365.00 | 367.90 | 337.79 | 27,227 |
| 2022-11-16 | 382.10 | 389.20 | 366.00 | 372.00 | 341.56 | 51,648 |
| 2022-11-15 | 378.60 | 385.80 | 378.60 | 383.80 | 352.39 | 8,081 |
| 2022-11-14 | 394.60 | 394.60 | 379.60 | 385.10 | 353.59 | 9,546 |
| 2022-11-11 | 400.50 | 411.20 | 389.00 | 392.30 | 360.20 | 19,048 |
| 2022-11-10 | 386.40 | 396.40 | 382.40 | 394.20 | 361.94 | 3,114 |
| 2022-11-09 | 383.00 | 390.40 | 383.00 | 384.00 | 352.58 | 915 |
| 2022-11-08 | 375.20 | 383.40 | 375.20 | 381.70 | 350.46 | 5,443 |
| 2022-11-07 | 372.20 | 379.60 | 372.20 | 373.10 | 342.57 | 10,896 |
| 2022-11-04 | 370.30 | 375.40 | 370.30 | 370.30 | 340.00 | 2,072 |
| 2022-11-03 | 363.00 | 367.20 | 360.40 | 363.90 | 334.12 | 12,637 |
| 2022-11-02 | 377.10 | 377.20 | 362.00 | 362.20 | 332.56 | 69,154 |
| 2022-11-01 | 380.60 | 383.80 | 373.20 | 376.20 | 345.41 | 52,303 |
| 2022-10-31 | 380.80 | 380.80 | 373.60 | 376.40 | 345.60 | 82,715 |
| 2022-10-28 | 373.80 | 383.20 | 373.00 | 377.90 | 346.97 | 18,534 |
| 2022-10-27 | 393.20 | 393.20 | 375.30 | 375.30 | 344.59 | 20,937 |
| 2022-10-26 | 398.80 | 406.20 | 395.00 | 399.40 | 366.72 | 4,593 |
| 2022-10-25 | 390.40 | 400.20 | 390.40 | 393.50 | 361.30 | 5,853 |
| 2022-10-24 | 385.20 | 390.20 | 383.20 | 387.00 | 355.33 | 1,302 |
| 2022-10-21 | 381.10 | 383.20 | 375.20 | 380.20 | 349.09 | 2,797 |
| 2022-10-20 | 386.60 | 386.60 | 378.40 | 385.40 | 353.86 | 2,079 |
| 2022-10-19 | 392.60 | 398.60 | 389.64 | 393.60 | 361.39 | 7,383 |
| 2022-10-18 | 392.10 | 392.80 | 386.00 | 388.70 | 356.89 | 7,376 |
| 2022-10-17 | 377.20 | 388.60 | 377.20 | 383.60 | 352.21 | 7,186 |
| 2022-10-14 | 376.40 | 387.60 | 376.40 | 382.00 | 350.74 | 3,613 |
| 2022-10-13 | 361.50 | 369.44 | 356.60 | 361.50 | 331.92 | 14,580 |
| 2022-10-12 | 377.20 | 378.60 | 362.40 | 364.00 | 334.21 | 6,806 |
| 2022-10-11 | 370.80 | 381.00 | 370.80 | 372.10 | 341.65 | 9,588 |
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.