NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 599.00 | 606.50 | 579.00 | 591.75 | 591.75 | 371 |
| 2025-08-14 | 542.50 | 549.00 | 539.50 | 542.50 | 542.50 | 1,225 |
| 2025-08-13 | 550.75 | 554.50 | 540.00 | 550.75 | 550.75 | 466 |
| 2025-08-12 | 548.25 | 553.75 | 546.50 | 553.75 | 553.75 | 972 |
| 2025-08-11 | 559.50 | 561.00 | 543.50 | 548.50 | 548.50 | 1,057 |
| 2025-08-08 | 555.75 | 563.00 | 554.50 | 555.75 | 555.75 | 398 |
| 2025-08-07 | 538.50 | 559.00 | 537.00 | 548.50 | 548.50 | 3,461 |
| 2025-08-06 | 547.75 | 553.00 | 533.00 | 536.75 | 536.75 | 606 |
| 2025-08-05 | 570.50 | 570.50 | 542.50 | 548.25 | 548.25 | 1,017 |
| 2025-08-04 | 565.00 | 572.50 | 564.00 | 568.25 | 568.25 | 6,966 |
| 2025-08-01 | 573.00 | 574.00 | 565.50 | 573.00 | 573.00 | 3,068 |
| 2025-07-31 | 579.00 | 591.00 | 578.00 | 579.00 | 579.00 | 181 |
| 2025-07-30 | 577.25 | 583.50 | 577.00 | 577.25 | 577.25 | 391 |
| 2025-07-29 | 588.50 | 589.50 | 574.50 | 576.50 | 576.50 | 784 |
| 2025-07-28 | 593.75 | 603.50 | 586.50 | 593.75 | 593.75 | 4,454 |
| 2025-07-25 | 583.50 | 588.00 | 577.00 | 582.25 | 582.25 | 110 |
| 2025-07-24 | 578.75 | 587.50 | 577.50 | 580.00 | 580.00 | 263 |
| 2025-07-23 | 567.25 | 579.00 | 566.00 | 568.50 | 568.50 | 115 |
| 2025-07-22 | 565.50 | 566.00 | 557.00 | 565.50 | 565.50 | 1,614 |
| 2025-07-21 | 570.00 | 574.50 | 567.50 | 570.00 | 570.00 | 72 |
| 2025-07-18 | 572.50 | 579.00 | 567.50 | 571.25 | 571.25 | 850 |
| 2025-07-17 | 551.00 | 565.00 | 550.00 | 561.25 | 561.25 | 339 |
| 2025-07-16 | 545.00 | 548.50 | 544.00 | 545.00 | 545.00 | 3,944 |
| 2025-07-15 | 544.00 | 554.75 | 542.50 | 554.75 | 554.75 | 433 |
| 2025-07-14 | 533.25 | 537.50 | 530.50 | 533.25 | 533.25 | 1,305 |
| 2025-07-11 | 523.75 | 533.50 | 521.50 | 524.50 | 524.50 | 174 |
| 2025-07-10 | 527.25 | 530.00 | 524.00 | 527.25 | 527.25 | 368 |
| 2025-07-09 | 518.00 | 528.00 | 517.50 | 518.00 | 518.00 | 53 |
| 2025-07-08 | 507.80 | 520.00 | 507.00 | 508.40 | 508.40 | 443 |
| 2025-07-07 | 502.75 | 507.50 | 502.00 | 502.75 | 502.75 | 11,065 |
| 2025-07-04 | 507.45 | 508.50 | 499.40 | 507.45 | 507.45 | 123 |
| 2025-07-03 | 510.90 | 514.50 | 508.50 | 510.90 | 510.90 | 562 |
| 2025-07-02 | 503.95 | 513.00 | 502.50 | 512.50 | 512.50 | 1,530 |
| 2025-07-01 | 512.50 | 512.50 | 497.40 | 502.75 | 502.75 | 402 |
| 2025-06-30 | 518.75 | 520.00 | 510.00 | 518.75 | 518.75 | 146 |
| 2025-06-27 | 509.40 | 518.50 | 509.00 | 509.40 | 509.40 | 361 |
| 2025-06-26 | 495.85 | 506.50 | 495.00 | 505.50 | 505.50 | 6,462 |
| 2025-06-25 | 495.10 | 496.00 | 491.40 | 495.10 | 495.10 | 1,900 |
| 2025-06-24 | 484.50 | 494.10 | 483.80 | 494.10 | 494.10 | 5,065 |
| 2025-06-23 | 490.05 | 498.80 | 479.40 | 480.20 | 480.20 | 2,069 |
| 2025-06-20 | 497.50 | 501.50 | 493.60 | 497.80 | 497.80 | 6,759 |
| 2025-06-19 | 487.60 | 493.80 | 486.60 | 488.20 | 488.20 | 73 |
| 2025-06-18 | 520.25 | 521.50 | 484.80 | 489.50 | 489.50 | 1,126 |
| 2025-06-17 | 532.50 | 533.50 | 518.00 | 520.00 | 520.00 | 185 |
| 2025-06-16 | 532.75 | 539.50 | 531.00 | 534.50 | 534.50 | 16,491 |
| 2025-06-13 | 532.25 | 541.50 | 532.00 | 532.25 | 532.25 | 83 |
| 2025-06-12 | 541.00 | 542.00 | 531.50 | 541.00 | 541.00 | 128 |
| 2025-06-11 | 540.50 | 546.50 | 538.50 | 540.50 | 540.50 | 83 |
| 2025-06-10 | 545.00 | 545.50 | 533.75 | 533.75 | 533.75 | 472 |
| 2025-06-09 | 538.75 | 538.75 | 538.75 | 538.75 | 538.75 | 0 |
| 2025-06-06 | 528.50 | 542.50 | 528.50 | 538.75 | 538.75 | 4,779 |
| 2025-06-05 | 525.25 | 525.25 | 525.25 | 525.25 | 525.25 | 0 |
| 2025-06-04 | 525.25 | 530.00 | 523.50 | 525.25 | 525.25 | 34 |
| 2025-06-03 | 544.00 | 545.00 | 521.50 | 522.25 | 522.25 | 245 |
| 2025-06-02 | 563.75 | 564.00 | 549.50 | 552.50 | 552.50 | 1,202 |
| 2025-05-30 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | 0 |
| 2025-05-29 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | 0 |
| 2025-05-28 | 564.50 | 572.50 | 560.50 | 564.50 | 564.50 | 13,416 |
| 2025-05-27 | 549.50 | 568.00 | 544.50 | 560.25 | 560.25 | 371 |
| 2025-05-23 | 522.50 | 538.00 | 519.00 | 532.75 | 532.75 | 1,099 |
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.