NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 548.75 | 560.00 | 544.00 | 558.25 | 558.25 | 5,349 |
| 2024-11-26 | 553.50 | 554.50 | 547.00 | 553.50 | 553.50 | 906 |
| 2024-11-25 | 557.25 | 561.00 | 555.00 | 557.25 | 557.25 | 16,505 |
| 2024-11-22 | 548.50 | 558.50 | 548.50 | 558.50 | 558.50 | 18,456 |
| 2024-11-21 | 550.75 | 552.00 | 546.00 | 550.00 | 550.00 | 11,128 |
| 2024-11-20 | 555.75 | 562.50 | 554.00 | 555.75 | 555.75 | 10,011 |
| 2024-11-19 | 561.00 | 563.50 | 548.50 | 551.25 | 551.25 | 5,170 |
| 2024-11-18 | 574.25 | 574.50 | 563.00 | 563.25 | 563.25 | 2,545 |
| 2024-11-15 | 565.50 | 584.00 | 565.50 | 583.00 | 583.00 | 8,812 |
| 2024-11-14 | 624.25 | 624.50 | 573.00 | 576.50 | 576.50 | 5,489 |
| 2024-11-13 | 604.75 | 622.50 | 603.50 | 614.75 | 614.75 | 9,966 |
| 2024-11-12 | 623.50 | 624.75 | 603.00 | 611.50 | 611.50 | 91,928 |
| 2024-11-11 | 620.50 | 627.00 | 620.50 | 620.50 | 620.50 | 1,503 |
| 2024-11-08 | 613.50 | 618.00 | 609.00 | 612.75 | 612.75 | 5,808 |
| 2024-11-07 | 624.00 | 624.00 | 610.25 | 610.25 | 610.25 | 6,947 |
| 2024-11-06 | 652.50 | 652.50 | 637.00 | 639.25 | 639.25 | 44,040 |
| 2024-11-05 | 644.00 | 651.00 | 637.50 | 644.00 | 644.00 | 2,941 |
| 2024-11-04 | 644.25 | 650.00 | 637.50 | 645.00 | 645.00 | 5,345 |
| 2024-11-01 | 639.75 | 650.00 | 639.75 | 639.75 | 639.75 | 1,242 |
| 2024-10-31 | 647.25 | 649.50 | 634.75 | 634.75 | 634.75 | 2,760 |
| 2024-10-30 | 655.50 | 655.50 | 630.50 | 650.50 | 650.50 | 1,552 |
| 2024-10-29 | 663.50 | 665.50 | 657.00 | 663.50 | 663.50 | 914 |
| 2024-10-28 | 653.50 | 663.50 | 646.50 | 653.50 | 653.50 | 737 |
| 2024-10-25 | 641.50 | 654.00 | 641.50 | 643.25 | 643.25 | 627 |
| 2024-10-24 | 626.75 | 635.50 | 626.75 | 626.75 | 626.75 | 3,300 |
| 2024-10-23 | 633.00 | 633.00 | 626.00 | 633.00 | 633.00 | 964 |
| 2024-10-22 | 637.75 | 637.75 | 629.00 | 637.75 | 637.75 | 1,229 |
| 2024-10-21 | 638.00 | 641.50 | 632.00 | 637.75 | 637.75 | 4,408 |
| 2024-10-18 | 643.50 | 643.50 | 634.50 | 638.00 | 638.00 | 3,159 |
| 2024-10-17 | 648.00 | 659.50 | 647.50 | 647.50 | 647.50 | 1,646 |
| 2024-10-16 | 647.75 | 650.50 | 639.00 | 643.75 | 643.75 | 18,483 |
| 2024-10-15 | 642.25 | 654.00 | 642.25 | 642.25 | 642.25 | 2,499 |
| 2024-10-14 | 636.00 | 642.50 | 635.50 | 636.00 | 636.00 | 2,650 |
| 2024-10-11 | 628.00 | 635.50 | 628.00 | 628.00 | 628.00 | 1,011 |
| 2024-10-10 | 630.25 | 630.25 | 624.50 | 630.25 | 630.25 | 6,549 |
| 2024-10-09 | 632.00 | 634.50 | 630.00 | 632.00 | 632.00 | 1,890 |
| 2024-10-08 | 627.75 | 633.50 | 627.50 | 627.50 | 627.50 | 1,107 |
| 2024-10-07 | 630.75 | 631.00 | 624.00 | 630.75 | 630.75 | 145,335 |
| 2024-10-04 | 633.50 | 633.50 | 628.50 | 633.50 | 633.50 | 1,682 |
| 2024-10-03 | 639.25 | 639.25 | 630.50 | 639.25 | 639.25 | 872 |
| 2024-10-02 | 636.00 | 642.00 | 627.00 | 637.25 | 637.25 | 2,572 |
| 2024-10-01 | 633.25 | 647.00 | 632.00 | 633.50 | 633.50 | 3,513 |
| 2024-09-30 | 628.25 | 634.50 | 625.00 | 628.25 | 628.25 | 1,729 |
| 2024-09-27 | 642.00 | 642.00 | 622.00 | 633.50 | 633.50 | 6,874 |
| 2024-09-26 | 652.75 | 655.00 | 647.50 | 652.50 | 652.50 | 4,002 |
| 2024-09-25 | 635.50 | 645.50 | 635.50 | 641.75 | 641.75 | 1,638 |
| 2024-09-24 | 661.00 | 661.00 | 627.64 | 637.50 | 637.50 | 5,865 |
| 2024-09-23 | 659.00 | 659.00 | 651.75 | 651.75 | 651.75 | 868 |
| 2024-09-20 | 669.00 | 671.50 | 657.50 | 670.00 | 670.00 | 13,433 |
| 2024-09-19 | 654.00 | 667.00 | 649.00 | 657.50 | 657.50 | 6,751 |
| 2024-09-18 | 648.75 | 648.75 | 641.50 | 648.75 | 648.75 | 14,448 |
| 2024-09-17 | 634.00 | 649.50 | 633.00 | 646.50 | 646.50 | 17,554 |
| 2024-09-16 | 629.00 | 636.25 | 629.00 | 636.25 | 636.25 | 8,878 |
| 2024-09-13 | 617.50 | 623.50 | 615.50 | 617.50 | 617.50 | 8,137 |
| 2024-09-12 | 617.75 | 620.50 | 612.50 | 617.75 | 617.75 | 1,566 |
| 2024-09-11 | 604.75 | 619.50 | 604.25 | 604.50 | 604.50 | 4,645 |
| 2024-09-10 | 604.50 | 610.00 | 597.00 | 604.50 | 604.50 | 11,368 |
| 2024-09-09 | 608.75 | 613.00 | 603.00 | 608.75 | 608.75 | 4,352 |
| 2024-09-06 | 617.75 | 620.50 | 604.50 | 615.00 | 615.00 | 6,269 |
| 2024-09-05 | 630.50 | 634.00 | 614.00 | 617.25 | 617.25 | 2,539 |
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.