NEWCAP.CO - Newcap Holding A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20230.21600.21600.20800.20800.20802,743
26 May 20230.21000.21800.21000.21800.218016,898
25 May 20230.21000.22000.21000.21000.21007,989
24 May 20230.20800.22000.20800.21000.210052,466
23 May 20230.21000.21000.20800.20800.20809,275
22 May 20230.21200.21200.20800.21000.210080,894
17 May 20230.21200.21200.21200.21200.212047,489
16 May 20230.20600.21800.20600.21800.2180323,782
15 May 20230.20600.21000.20600.21000.2100184,113
12 May 20230.20600.21800.20600.20800.208012,628
11 May 20230.21800.21800.20600.21400.2140267,640
10 May 20230.20800.20800.20600.20600.206029,874
09 May 20230.20600.21600.20600.20600.206019,561
08 May 20230.20400.21600.20400.20600.2060367,224
04 May 20230.21200.21200.20400.20400.204065,665
03 May 20230.20400.20400.20400.20400.204041,334
02 May 20230.21000.21000.20400.20400.204077,708
01 May 20230.21000.21600.20200.20200.202048,516
28 Apr 20230.21800.21800.20800.20800.208014,208
27 Apr 20230.20200.21800.20200.21800.2180209,939
26 Apr 20230.21000.21200.20000.20000.2000352,576
25 Apr 20230.21000.21600.19400.21000.2100299,376
24 Apr 20230.21000.21800.21000.21000.21009,980
21 Apr 20230.20600.21800.20600.20800.208072,368
20 Apr 20230.22000.22000.20600.21000.210035,475
19 Apr 20230.21000.21800.20600.21800.2180123,291
18 Apr 20230.21000.22000.21000.21000.2100211,288
17 Apr 20230.21400.21400.21000.21000.2100548,909
14 Apr 20230.28000.28000.20000.21600.21604,748,450
13 Apr 20230.27000.42000.22400.33600.33602,880,436
12 Apr 20230.27000.28000.26600.27600.27601,153,988
11 Apr 20230.26400.27000.25000.27000.2700993,211
05 Apr 20230.25000.26400.24000.25200.2520847,435
04 Apr 20230.26000.26000.20600.24800.24801,957,207
03 Apr 20230.27200.28000.25800.25800.25801,100,344
31 Mar 20230.25000.30000.24600.27000.27001,996,322
30 Mar 20230.23400.25600.20000.24400.24401,056,203
29 Mar 20230.24600.24600.21800.23400.2340333,182
28 Mar 20230.22200.22200.20400.21400.214069,450
27 Mar 20230.22600.22600.20200.22200.2220123,803
24 Mar 20230.22000.23000.19600.22600.2260356,133
23 Mar 20230.20600.21400.19200.21000.2100199,838
22 Mar 20230.19700.20400.19700.20400.2040204,297
21 Mar 20230.19700.19700.19100.19100.1910151,940
20 Mar 20230.19200.19900.19100.19100.191048,540
17 Mar 20230.19900.19900.19200.19200.19202,300
16 Mar 20230.19500.19900.18800.19900.199021,006
15 Mar 20230.19000.20000.19000.20000.200017,289
14 Mar 20230.20600.20600.20600.20600.206019,190
13 Mar 20230.19100.21200.18600.20600.2060910,881
10 Mar 20230.19100.19100.19100.19100.1910400
09 Mar 20230.19000.20200.19000.20200.202041,451
08 Mar 20230.19000.20000.19000.20000.20001,060
07 Mar 20230.18700.19000.18700.19000.19001,388
06 Mar 20230.20000.20000.19900.20000.20001,945
03 Mar 20230.18700.20200.18700.20000.200090,605
02 Mar 20230.19000.20000.19000.20000.2000852
01 Mar 20230.18500.19000.18500.19000.190022,437
28 Feb 20230.19000.19000.19000.19000.1900833
27 Feb 20230.19000.19000.18100.19000.190021,254
24 Feb 20230.18800.19000.18800.19000.1900307,904
23 Feb 20230.19500.19500.18900.18900.18902,499
22 Feb 20230.19100.19200.17500.19200.1920386,282
21 Feb 20230.19000.19100.19000.19100.19105,058
20 Feb 20230.20200.20200.19000.19000.1900219,137
17 Feb 20230.20000.20000.20000.20000.2000142,019
16 Feb 20230.19900.20000.19500.19500.195018,763
15 Feb 20230.19000.19000.19000.19000.190020,037
14 Feb 20230.19800.19800.18200.18200.18203,436
13 Feb 20230.19900.19900.19800.19900.199014,167
10 Feb 20230.18600.19000.18500.19000.190010,490
09 Feb 20230.18100.19900.18100.19900.199012,407
08 Feb 20230.19900.19900.18600.19600.196033,567
07 Feb 20230.19800.19800.19800.19800.198030,206
06 Feb 20230.20000.20000.20000.20000.2000400
03 Feb 20230.18900.20000.18200.20000.2000675,734
02 Feb 20230.18000.18000.18000.18000.18006,000
01 Feb 20230.18000.18000.18000.18000.1800-
31 Jan 20230.18000.18000.18000.18000.1800100
30 Jan 20230.18200.19800.18000.19800.19803,600
27 Jan 20230.18000.18200.18000.18200.18201,781
26 Jan 20230.19800.19800.19800.19800.1980101,160
25 Jan 20230.19900.19900.18000.18500.1850131,574
24 Jan 20230.19800.19800.18000.18000.180010,100
23 Jan 20230.20200.20200.17500.19900.1990566,410
20 Jan 20230.17100.17100.17100.17100.1710150
19 Jan 20230.18500.18500.18500.18500.1850-
18 Jan 20230.18500.18500.18500.18500.1850100
17 Jan 20230.17200.17200.17200.17200.17203,757
16 Jan 20230.18500.18500.18000.18000.18009,058
13 Jan 20230.18000.18000.18000.18000.18002,000
12 Jan 20230.18700.18700.18500.18500.18508,411
11 Jan 20230.18000.18000.18000.18000.18009,672
10 Jan 20230.19700.19700.17500.19300.1930148,610
09 Jan 20230.17400.17400.17300.17300.17305,381
06 Jan 20230.18800.18800.17400.17400.17403,500
05 Jan 20230.17400.17400.17300.17300.1730176,751
04 Jan 20230.18000.18800.18000.18000.180074,991
03 Jan 20230.18700.18700.18700.18700.187085
02 Jan 20230.17200.17200.17200.17200.1720-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...