NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 305.60 | 312.40 | 301.00 | 303.50 | 278.66 | 22,126 |
| 2022-01-19 | 302.80 | 306.40 | 301.00 | 304.50 | 279.58 | 15,994 |
| 2022-01-18 | 303.30 | 306.80 | 300.20 | 306.70 | 281.60 | 83,533 |
| 2022-01-17 | 307.30 | 309.20 | 305.20 | 305.50 | 280.50 | 3,129 |
| 2022-01-14 | 308.00 | 310.40 | 307.40 | 308.00 | 282.80 | 7,522 |
| 2022-01-13 | 308.40 | 314.80 | 308.40 | 312.80 | 287.20 | 5,119 |
| 2022-01-12 | 303.00 | 308.00 | 301.60 | 303.00 | 278.20 | 1,902 |
| 2022-01-11 | 297.10 | 300.80 | 297.10 | 297.10 | 272.79 | 5,791 |
| 2022-01-10 | 309.40 | 310.70 | 294.60 | 299.90 | 275.36 | 20,574 |
| 2022-01-07 | 311.80 | 311.80 | 306.70 | 306.70 | 281.60 | 12,799 |
| 2022-01-06 | 313.30 | 316.20 | 308.00 | 312.40 | 286.83 | 8,694 |
| 2022-01-05 | 320.50 | 324.20 | 318.80 | 320.60 | 294.36 | 79,115 |
| 2022-01-04 | 321.10 | 325.00 | 321.10 | 321.10 | 294.82 | 2,434 |
| 2021-12-31 | 315.60 | 315.60 | 315.60 | 315.60 | 289.77 | 0 |
| 2021-12-30 | 313.20 | 316.60 | 311.40 | 315.60 | 289.77 | 5,012 |
| 2021-12-29 | 318.80 | 321.80 | 314.80 | 318.80 | 292.71 | 3,259 |
| 2021-12-24 | 314.80 | 314.80 | 314.80 | 314.80 | 289.04 | 0 |
| 2021-12-23 | 309.53 | 319.00 | 309.53 | 314.80 | 289.04 | 14,618 |
| 2021-12-22 | 293.90 | 307.60 | 292.60 | 305.20 | 280.22 | 13,405 |
| 2021-12-21 | 295.80 | 296.80 | 291.00 | 295.40 | 271.23 | 15,905 |
| 2021-12-20 | 287.50 | 293.80 | 280.80 | 288.80 | 265.17 | 12,542 |
| 2021-12-17 | 305.20 | 305.20 | 291.40 | 294.70 | 270.58 | 34,838 |
| 2021-12-16 | 303.40 | 305.80 | 303.40 | 305.80 | 280.78 | 15,522 |
| 2021-12-15 | 297.90 | 299.00 | 295.20 | 297.70 | 273.34 | 9,589 |
| 2021-12-14 | 306.00 | 306.00 | 296.40 | 299.30 | 274.81 | 3,703 |
| 2021-12-13 | 303.60 | 308.20 | 303.60 | 305.20 | 280.22 | 5,653 |
| 2021-12-10 | 303.00 | 305.74 | 302.20 | 302.70 | 277.93 | 2,297 |
| 2021-12-09 | 307.20 | 307.20 | 303.23 | 307.20 | 282.06 | 6,956 |
| 2021-12-08 | 307.90 | 309.60 | 305.00 | 307.90 | 282.70 | 5,815 |
| 2021-12-07 | 302.60 | 308.00 | 302.60 | 307.70 | 282.52 | 27,218 |
| 2021-12-06 | 302.40 | 302.80 | 294.60 | 296.40 | 272.14 | 4,545 |
| 2021-12-03 | 304.20 | 304.20 | 304.20 | 304.20 | 279.31 | 9,914 |
| 2021-12-02 | 305.40 | 305.40 | 298.00 | 300.00 | 275.45 | 3,879 |
| 2021-12-01 | 309.30 | 309.80 | 302.40 | 309.50 | 284.17 | 41,409 |
| 2021-11-30 | 303.60 | 308.20 | 297.80 | 308.10 | 282.89 | 64,747 |
| 2021-11-29 | 302.80 | 307.29 | 301.20 | 303.40 | 278.57 | 1,807 |
| 2021-11-26 | 303.10 | 308.20 | 301.20 | 305.70 | 280.68 | 36,450 |
| 2021-11-25 | 307.00 | 313.00 | 306.80 | 312.80 | 287.20 | 12,685 |
| 2021-11-24 | 309.00 | 309.00 | 296.40 | 305.20 | 280.22 | 14,193 |
| 2021-11-23 | 320.64 | 320.64 | 312.20 | 314.90 | 289.13 | 12,165 |
| 2021-11-22 | 328.40 | 331.60 | 321.80 | 326.80 | 300.06 | 18,105 |
| 2021-11-19 | 331.00 | 333.20 | 323.20 | 324.20 | 297.67 | 5,324 |
| 2021-11-18 | 328.40 | 336.00 | 324.40 | 328.20 | 301.34 | 46,783 |
| 2021-11-17 | 327.90 | 337.60 | 317.20 | 327.10 | 300.33 | 21,026 |
| 2021-11-16 | 316.80 | 325.60 | 316.80 | 321.70 | 295.37 | 16,512 |
| 2021-11-15 | 316.40 | 317.00 | 315.20 | 315.70 | 289.86 | 4,478 |
| 2021-11-12 | 315.90 | 318.00 | 315.80 | 317.80 | 291.79 | 11,518 |
| 2021-11-11 | 315.90 | 317.40 | 315.00 | 315.60 | 289.77 | 5,790 |
| 2021-11-10 | 316.90 | 317.80 | 313.52 | 316.80 | 290.87 | 11,079 |
| 2021-11-09 | 316.30 | 321.60 | 316.20 | 316.30 | 290.42 | 7,755 |
| 2021-11-08 | 318.20 | 322.00 | 316.80 | 318.20 | 292.16 | 1,694 |
| 2021-11-05 | 318.00 | 318.00 | 312.00 | 312.30 | 286.74 | 8,657 |
| 2021-11-04 | 318.90 | 324.20 | 317.40 | 318.90 | 292.80 | 5,271 |
| 2021-11-03 | 316.60 | 319.20 | 313.60 | 316.60 | 290.69 | 4,684 |
| 2021-11-02 | 318.00 | 318.00 | 311.40 | 315.90 | 290.05 | 8,682 |
| 2021-11-01 | 313.60 | 319.00 | 313.60 | 318.00 | 291.98 | 12,076 |
| 2021-10-29 | 307.80 | 310.40 | 305.40 | 307.90 | 282.70 | 8,877 |
| 2021-10-28 | 305.60 | 308.80 | 304.20 | 304.40 | 279.49 | 2,572 |
| 2021-10-27 | 309.80 | 309.80 | 303.80 | 304.00 | 279.12 | 4,897 |
| 2021-10-26 | 313.10 | 318.00 | 308.20 | 313.10 | 287.48 | 9,237 |
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.