NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 508.40 | 517.00 | 500.00 | 506.95 | 506.95 | 25,188 |
| 2025-02-21 | 523.00 | 523.00 | 496.60 | 501.95 | 501.95 | 12,779 |
| 2025-02-20 | 506.15 | 513.50 | 505.00 | 505.75 | 505.75 | 1,274 |
| 2025-02-19 | 489.20 | 505.50 | 489.20 | 497.70 | 497.70 | 3,604 |
| 2025-02-18 | 484.80 | 493.60 | 481.40 | 484.80 | 484.80 | 10,876 |
| 2025-02-17 | 471.20 | 483.00 | 470.40 | 480.60 | 480.60 | 60,255 |
| 2025-02-14 | 470.60 | 474.20 | 469.20 | 470.60 | 470.60 | 79,160 |
| 2025-02-13 | 474.30 | 474.30 | 468.60 | 474.30 | 474.30 | 402 |
| 2025-02-12 | 473.70 | 476.00 | 470.00 | 473.70 | 473.70 | 2,190 |
| 2025-02-11 | 463.30 | 471.80 | 463.30 | 463.30 | 463.30 | 45,911 |
| 2025-02-10 | 461.30 | 469.60 | 461.30 | 461.30 | 461.30 | 9,463 |
| 2025-02-07 | 454.10 | 462.20 | 454.10 | 454.10 | 454.10 | 80,937 |
| 2025-02-06 | 448.80 | 453.60 | 439.60 | 448.30 | 448.30 | 2,352 |
| 2025-02-05 | 466.80 | 466.80 | 459.40 | 461.10 | 461.10 | 2,181 |
| 2025-02-04 | 473.00 | 476.60 | 468.00 | 473.00 | 473.00 | 1,993 |
| 2025-02-03 | 473.20 | 475.00 | 462.60 | 473.30 | 473.30 | 1,665 |
| 2025-01-31 | 484.50 | 487.20 | 482.40 | 484.50 | 484.50 | 4,153 |
| 2025-01-30 | 483.35 | 492.20 | 482.80 | 485.80 | 485.80 | 2,551 |
| 2025-01-29 | 492.10 | 495.60 | 480.80 | 482.90 | 482.90 | 18,164 |
| 2025-01-28 | 494.95 | 502.50 | 486.00 | 496.30 | 496.30 | 5,034 |
| 2025-01-27 | 501.25 | 502.50 | 486.40 | 491.80 | 491.80 | 8,513 |
| 2025-01-24 | 514.25 | 517.50 | 508.00 | 513.75 | 513.75 | 504 |
| 2025-01-23 | 519.00 | 519.00 | 506.00 | 507.15 | 507.15 | 5,792 |
| 2025-01-22 | 521.00 | 526.50 | 520.50 | 521.00 | 521.00 | 8,457 |
| 2025-01-21 | 516.00 | 516.00 | 512.00 | 514.00 | 514.00 | 3,712 |
| 2025-01-20 | 518.25 | 519.50 | 512.50 | 516.50 | 516.50 | 4,125 |
| 2025-01-17 | 506.20 | 513.50 | 505.00 | 506.20 | 506.20 | 146,331 |
| 2025-01-16 | 509.65 | 519.50 | 503.50 | 509.65 | 509.65 | 1,048 |
| 2025-01-15 | 495.60 | 508.50 | 495.00 | 506.20 | 506.20 | 4,686 |
| 2025-01-14 | 495.85 | 498.00 | 492.60 | 497.60 | 497.60 | 1,181 |
| 2025-01-13 | 490.60 | 494.80 | 487.60 | 490.60 | 490.60 | 1,260 |
| 2025-01-10 | 495.95 | 496.80 | 484.60 | 486.70 | 486.70 | 2,850 |
| 2025-01-09 | 498.75 | 501.00 | 496.15 | 496.15 | 496.15 | 3,904 |
| 2025-01-08 | 508.65 | 512.50 | 499.00 | 499.00 | 499.00 | 4,346 |
| 2025-01-07 | 520.50 | 520.50 | 509.50 | 518.00 | 518.00 | 10,196 |
| 2025-01-06 | 522.25 | 530.50 | 520.50 | 523.00 | 523.00 | 5,152 |
| 2025-01-03 | 519.50 | 521.00 | 514.00 | 518.00 | 518.00 | 1,412 |
| 2025-01-02 | 520.75 | 523.00 | 514.00 | 523.00 | 523.00 | 5,347 |
| 2024-12-31 | 517.25 | 517.25 | 517.25 | 517.25 | 517.25 | 0 |
| 2024-12-30 | 517.25 | 517.25 | 511.50 | 517.25 | 517.25 | 4,552 |
| 2024-12-27 | 513.00 | 523.50 | 513.00 | 515.50 | 515.50 | 2,137 |
| 2024-12-24 | 507.45 | 507.45 | 507.45 | 507.45 | 507.45 | 0 |
| 2024-12-23 | 507.45 | 514.50 | 507.45 | 507.45 | 507.45 | 739 |
| 2024-12-20 | 506.40 | 511.00 | 502.50 | 506.40 | 506.40 | 550 |
| 2024-12-19 | 510.90 | 514.50 | 509.50 | 510.90 | 510.90 | 8,710 |
| 2024-12-18 | 508.00 | 520.50 | 508.00 | 515.50 | 515.50 | 8,063 |
| 2024-12-17 | 511.75 | 511.75 | 503.00 | 511.75 | 511.75 | 6,413 |
| 2024-12-16 | 514.85 | 520.00 | 512.00 | 515.25 | 515.25 | 8,181 |
| 2024-12-13 | 510.50 | 519.00 | 510.50 | 519.00 | 519.00 | 3,929 |
| 2024-12-12 | 509.70 | 512.50 | 508.00 | 509.70 | 509.70 | 2,879 |
| 2024-12-11 | 501.20 | 509.50 | 499.60 | 501.75 | 501.75 | 6,257 |
| 2024-12-10 | 511.50 | 512.00 | 502.50 | 511.25 | 511.25 | 1,814 |
| 2024-12-09 | 528.50 | 529.00 | 510.00 | 519.00 | 519.00 | 2,873 |
| 2024-12-06 | 533.25 | 534.00 | 529.50 | 533.25 | 533.25 | 1,587 |
| 2024-12-05 | 533.00 | 542.50 | 533.00 | 533.00 | 533.00 | 3,514 |
| 2024-12-04 | 528.75 | 536.50 | 527.50 | 528.75 | 528.75 | 4,100 |
| 2024-12-03 | 539.25 | 543.00 | 512.00 | 518.50 | 518.50 | 23,938 |
| 2024-12-02 | 561.75 | 564.00 | 540.00 | 543.25 | 543.25 | 7,099 |
| 2024-11-29 | 560.50 | 560.50 | 538.00 | 538.00 | 538.00 | 4,398 |
| 2024-11-28 | 559.25 | 563.00 | 558.00 | 559.25 | 559.25 | 4,651 |
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.