NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 518.50 | 522.50 | 400.20 | 514.50 | 514.50 | 58 |
| 2025-05-21 | 520.75 | 526.00 | 507.50 | 510.40 | 510.40 | 938 |
| 2025-05-20 | 516.00 | 526.00 | 514.50 | 517.00 | 517.00 | 68 |
| 2025-05-19 | 515.75 | 517.50 | 509.50 | 517.50 | 517.50 | 138 |
| 2025-05-16 | 518.50 | 521.00 | 515.50 | 518.50 | 518.50 | 9,447 |
| 2025-05-15 | 520.75 | 525.50 | 515.50 | 519.75 | 519.75 | 7,136 |
| 2025-05-14 | 527.00 | 529.00 | 518.50 | 527.00 | 527.00 | 590,160 |
| 2025-05-13 | 522.50 | 529.50 | 522.50 | 529.50 | 529.50 | 3,463 |
| 2025-05-12 | 518.75 | 532.00 | 515.00 | 522.75 | 522.75 | 653 |
| 2025-05-09 | 516.75 | 516.75 | 516.75 | 516.75 | 516.75 | 0 |
| 2025-05-08 | 546.25 | 558.50 | 545.00 | 558.50 | 558.50 | 16,329 |
| 2025-05-07 | 543.50 | 544.50 | 532.00 | 543.50 | 543.50 | 52 |
| 2025-05-06 | 550.50 | 550.50 | 539.00 | 539.50 | 539.50 | 115 |
| 2025-05-02 | 544.50 | 554.50 | 535.00 | 542.50 | 542.50 | 154 |
| 2025-05-01 | 537.00 | 544.00 | 527.00 | 537.00 | 537.00 | 3 |
| 2025-04-30 | 526.50 | 539.00 | 525.00 | 535.75 | 535.75 | 711 |
| 2025-04-29 | 524.25 | 529.00 | 519.00 | 524.25 | 524.25 | 82 |
| 2025-04-28 | 526.75 | 537.00 | 515.50 | 516.75 | 516.75 | 2,350 |
| 2025-04-25 | 519.25 | 524.50 | 516.50 | 519.25 | 519.25 | 11,686 |
| 2025-04-24 | 515.25 | 519.00 | 508.50 | 516.25 | 516.25 | 183 |
| 2025-04-23 | 505.50 | 523.00 | 505.00 | 516.50 | 516.50 | 10,963 |
| 2025-04-22 | 502.45 | 505.50 | 497.20 | 500.00 | 500.00 | 123 |
| 2025-04-17 | 500.95 | 500.95 | 500.95 | 500.95 | 500.95 | 0 |
| 2025-04-16 | 500.95 | 507.50 | 491.20 | 500.95 | 500.95 | 363 |
| 2025-04-15 | 497.80 | 515.50 | 497.60 | 507.20 | 507.20 | 63 |
| 2025-04-14 | 481.00 | 487.80 | 471.20 | 481.00 | 481.00 | 116 |
| 2025-04-11 | 470.80 | 477.20 | 459.00 | 470.80 | 470.80 | 3,282 |
| 2025-04-10 | 499.00 | 499.00 | 463.80 | 469.50 | 469.50 | 119 |
| 2025-04-09 | 444.30 | 450.40 | 431.80 | 445.70 | 445.70 | 222 |
| 2025-04-08 | 447.10 | 460.40 | 440.60 | 455.20 | 455.20 | 801 |
| 2025-04-07 | 396.80 | 440.30 | 393.80 | 440.30 | 440.30 | 579 |
| 2025-04-04 | 459.40 | 462.80 | 435.60 | 442.30 | 442.30 | 1,566 |
| 2025-04-03 | 451.70 | 469.20 | 449.80 | 469.10 | 469.10 | 158 |
| 2025-04-02 | 473.40 | 479.60 | 466.60 | 473.40 | 473.40 | 523 |
| 2025-04-01 | 472.10 | 477.00 | 466.40 | 472.10 | 472.10 | 13,876 |
| 2025-03-31 | 484.90 | 485.00 | 467.60 | 475.00 | 475.00 | 537 |
| 2025-03-28 | 486.70 | 492.40 | 485.00 | 486.70 | 486.70 | 367 |
| 2025-03-27 | 498.75 | 500.00 | 485.80 | 489.50 | 489.50 | 426 |
| 2025-03-26 | 505.50 | 511.00 | 497.00 | 505.50 | 505.50 | 531 |
| 2025-03-25 | 501.70 | 507.00 | 498.20 | 501.70 | 501.70 | 600 |
| 2025-03-24 | 515.00 | 526.00 | 501.50 | 504.50 | 504.50 | 1,619 |
| 2025-03-21 | 522.25 | 523.50 | 510.00 | 511.75 | 511.75 | 208 |
| 2025-03-20 | 538.00 | 538.50 | 521.00 | 524.75 | 524.75 | 2,520 |
| 2025-03-19 | 522.50 | 538.50 | 522.50 | 531.75 | 531.75 | 1,905 |
| 2025-03-18 | 520.50 | 531.00 | 518.50 | 519.25 | 519.25 | 452 |
| 2025-03-17 | 520.75 | 523.50 | 511.00 | 519.25 | 519.25 | 459 |
| 2025-03-14 | 495.00 | 519.50 | 495.00 | 516.50 | 516.50 | 1,013 |
| 2025-03-13 | 488.10 | 497.80 | 482.00 | 497.80 | 497.80 | 11,403 |
| 2025-03-12 | 491.70 | 497.80 | 488.60 | 491.70 | 491.70 | 5,231 |
| 2025-03-11 | 488.20 | 494.20 | 486.80 | 491.70 | 491.70 | 1,348 |
| 2025-03-10 | 507.00 | 507.00 | 486.20 | 488.70 | 488.70 | 740 |
| 2025-03-07 | 495.80 | 506.50 | 495.20 | 505.50 | 505.50 | 902 |
| 2025-03-06 | 497.00 | 525.00 | 497.00 | 497.50 | 497.50 | 13,804 |
| 2025-03-05 | 464.40 | 492.40 | 464.40 | 490.45 | 490.45 | 3,940 |
| 2025-03-04 | 477.70 | 483.00 | 457.20 | 459.10 | 459.10 | 9,556 |
| 2025-03-03 | 490.20 | 499.20 | 479.20 | 480.70 | 480.70 | 1,063 |
| 2025-02-28 | 489.10 | 490.60 | 484.80 | 489.10 | 489.10 | 15,583 |
| 2025-02-27 | 519.25 | 520.00 | 491.20 | 498.60 | 498.60 | 1,989 |
| 2025-02-26 | 520.00 | 529.00 | 519.50 | 519.50 | 519.50 | 2,782 |
| 2025-02-25 | 510.40 | 525.00 | 509.50 | 511.50 | 511.50 | 2,683 |
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.