NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 310.40 | 310.40 | 310.40 | 310.40 | 285.00 | 0 |
| 2022-04-13 | 316.10 | 317.00 | 308.20 | 310.40 | 285.00 | 18,075 |
| 2022-04-12 | 322.80 | 323.40 | 315.30 | 315.30 | 289.50 | 23,192 |
| 2022-04-11 | 320.50 | 331.20 | 320.00 | 327.00 | 300.24 | 23,704 |
| 2022-04-08 | 321.90 | 321.90 | 317.40 | 321.90 | 295.56 | 11,205 |
| 2022-04-07 | 316.00 | 328.60 | 313.60 | 322.60 | 296.20 | 29,440 |
| 2022-04-06 | 322.60 | 322.60 | 310.60 | 315.20 | 289.41 | 32,491 |
| 2022-04-05 | 324.40 | 336.80 | 324.40 | 328.70 | 301.80 | 49,469 |
| 2022-04-04 | 314.20 | 321.20 | 313.00 | 320.40 | 294.18 | 21,719 |
| 2022-04-01 | 306.47 | 313.60 | 306.47 | 311.60 | 286.10 | 17,968 |
| 2022-03-31 | 315.50 | 316.00 | 305.60 | 309.30 | 283.99 | 11,089 |
| 2022-03-30 | 313.20 | 315.00 | 311.00 | 313.20 | 287.57 | 20,573 |
| 2022-03-29 | 305.60 | 316.00 | 304.20 | 312.40 | 286.83 | 22,288 |
| 2022-03-28 | 294.80 | 303.40 | 294.39 | 302.10 | 277.38 | 46,832 |
| 2022-03-25 | 298.20 | 300.00 | 296.60 | 298.50 | 274.07 | 32,071 |
| 2022-03-24 | 304.20 | 304.80 | 300.60 | 304.20 | 279.31 | 20,758 |
| 2022-03-23 | 302.10 | 306.60 | 299.40 | 302.10 | 277.38 | 38,788 |
| 2022-03-22 | 299.30 | 300.80 | 296.40 | 299.30 | 274.81 | 12,559 |
| 2022-03-21 | 298.60 | 300.60 | 296.00 | 299.70 | 275.17 | 46,757 |
| 2022-03-18 | 294.20 | 300.00 | 294.20 | 299.60 | 275.08 | 55,530 |
| 2022-03-17 | 292.10 | 294.20 | 291.40 | 292.10 | 268.20 | 13,493 |
| 2022-03-16 | 280.20 | 289.80 | 280.20 | 289.60 | 265.90 | 42,634 |
| 2022-03-15 | 278.80 | 278.80 | 271.00 | 277.00 | 254.33 | 15,070 |
| 2022-03-14 | 282.20 | 286.00 | 279.60 | 281.60 | 258.56 | 57,585 |
| 2022-03-11 | 274.88 | 282.60 | 274.88 | 278.80 | 255.98 | 32,551 |
| 2022-03-10 | 279.50 | 281.40 | 270.40 | 270.40 | 248.27 | 13,108 |
| 2022-03-09 | 278.70 | 279.80 | 268.20 | 278.90 | 256.08 | 34,389 |
| 2022-03-08 | 263.00 | 275.20 | 263.00 | 268.20 | 246.25 | 74,761 |
| 2022-03-07 | 255.20 | 268.20 | 247.00 | 265.70 | 243.96 | 35,585 |
| 2022-03-04 | 262.40 | 263.00 | 260.00 | 262.40 | 240.93 | 30,832 |
| 2022-03-03 | 268.90 | 271.60 | 263.80 | 264.00 | 242.40 | 19,813 |
| 2022-03-02 | 283.00 | 283.00 | 262.60 | 267.20 | 245.33 | 55,254 |
| 2022-03-01 | 280.90 | 285.60 | 277.53 | 281.20 | 258.19 | 54,879 |
| 2022-02-28 | 265.10 | 278.80 | 264.80 | 275.30 | 252.77 | 92,455 |
| 2022-02-25 | 249.90 | 272.20 | 241.40 | 269.20 | 247.17 | 95,351 |
| 2022-02-24 | 222.00 | 250.60 | 222.00 | 246.90 | 226.70 | 157,394 |
| 2022-02-23 | 265.00 | 267.33 | 240.99 | 241.30 | 221.55 | 79,605 |
| 2022-02-22 | 268.00 | 273.20 | 268.00 | 268.10 | 246.16 | 16,694 |
| 2022-02-21 | 279.00 | 279.00 | 266.00 | 268.60 | 246.62 | 25,691 |
| 2022-02-18 | 282.80 | 283.80 | 274.10 | 274.10 | 251.67 | 9,936 |
| 2022-02-17 | 282.80 | 284.40 | 277.80 | 277.80 | 255.07 | 12,377 |
| 2022-02-16 | 277.00 | 282.60 | 277.00 | 278.40 | 255.62 | 11,933 |
| 2022-02-15 | 268.20 | 274.20 | 268.20 | 269.00 | 246.99 | 7,399 |
| 2022-02-14 | 266.50 | 266.50 | 262.47 | 266.50 | 244.69 | 39,712 |
| 2022-02-11 | 270.70 | 277.80 | 268.40 | 275.10 | 252.59 | 16,453 |
| 2022-02-10 | 279.60 | 279.60 | 272.00 | 274.50 | 252.04 | 12,843 |
| 2022-02-09 | 271.00 | 279.60 | 271.00 | 277.70 | 254.97 | 11,390 |
| 2022-02-08 | 273.40 | 275.60 | 263.20 | 268.00 | 246.07 | 12,774 |
| 2022-02-07 | 273.60 | 274.80 | 269.80 | 273.60 | 251.21 | 15,097 |
| 2022-02-04 | 279.60 | 279.60 | 270.20 | 274.20 | 251.76 | 30,710 |
| 2022-02-03 | 286.70 | 286.70 | 274.40 | 276.10 | 253.51 | 34,225 |
| 2022-02-02 | 289.00 | 292.00 | 287.60 | 289.00 | 265.35 | 16,157 |
| 2022-02-01 | 280.99 | 287.33 | 280.99 | 285.30 | 261.95 | 8,023 |
| 2022-01-31 | 272.70 | 277.80 | 271.20 | 276.40 | 253.78 | 5,303 |
| 2022-01-28 | 272.80 | 272.80 | 265.00 | 265.40 | 243.68 | 8,853 |
| 2022-01-27 | 274.40 | 277.20 | 272.40 | 274.40 | 251.94 | 6,453 |
| 2022-01-26 | 272.10 | 280.20 | 271.00 | 276.80 | 254.15 | 5,261 |
| 2022-01-25 | 274.80 | 274.80 | 267.00 | 267.70 | 245.79 | 16,913 |
| 2022-01-24 | 285.66 | 285.66 | 264.80 | 275.00 | 252.50 | 60,237 |
| 2022-01-21 | 295.00 | 295.00 | 284.40 | 287.60 | 264.06 | 17,798 |
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.