UK markets closed

Newcap Holding A/S (NEWCAP.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
0.1990-0.0110 (-5.24%)
At close: 11:44AM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.21000.21000.19900.19900.199020,907
22 Sept 20220.21000.21200.21000.21000.21004,788
21 Sept 20220.22000.22000.20200.21000.2100163,980
20 Sept 20220.21800.24400.21000.21000.210036,802
19 Sept 20220.21800.24800.20000.21800.2180351,812
16 Sept 20220.22400.23000.21800.21800.2180230,181
15 Sept 20220.22800.23200.20600.21000.2100191,016
14 Sept 20220.25200.28600.20600.20600.2060580,450
14 Sept 20220.2 Dividend
13 Sept 20220.38600.38600.38600.38600.1860-
12 Sept 20220.38600.38600.38600.38600.18607
09 Sept 20220.38600.38600.38000.38000.18316,089
08 Sept 20220.36600.36600.36600.36600.1764100
07 Sept 20220.38600.38600.38600.38600.186022
06 Sept 20220.38600.38600.38600.38600.1860-
05 Sept 20220.36400.39800.36400.38600.186027,431
02 Sept 20220.40000.40000.40000.40000.1927-
01 Sept 20220.40000.40000.40000.40000.1927100
31 Aug 20220.36600.40000.36600.40000.192749,982
30 Aug 20220.38400.38800.38400.38800.18704,601
29 Aug 20220.38800.38800.38800.38800.187012
26 Aug 20220.39800.40000.38000.38200.1841291,710
25 Aug 20220.38800.40000.38800.40000.1927311,840
24 Aug 20220.33200.38800.33200.38800.1870574,404
23 Aug 20220.33600.34800.33200.34800.16775,488
22 Aug 20220.36200.36200.35000.35000.16875,100
19 Aug 20220.36600.36600.34000.34000.163815,250
18 Aug 20220.36800.36800.36800.36800.1773-
17 Aug 20220.34600.36800.34600.36800.17735,394
16 Aug 20220.34000.36000.33600.36000.1735372,165
15 Aug 20220.35600.35600.34000.34000.1638720
12 Aug 20220.35000.35000.35000.35000.1687-
11 Aug 20220.35000.35000.35000.35000.1687-
10 Aug 20220.35000.35000.35000.35000.1687-
09 Aug 20220.35800.35800.34400.35000.168729,829
08 Aug 20220.35800.35800.35800.35800.172516
05 Aug 20220.36000.36000.34000.34000.1638250,100
04 Aug 20220.37000.37000.36000.36000.17353,120
03 Aug 20220.37000.37000.36800.36800.17735,000
02 Aug 20220.35000.37000.35000.37000.178321,505
01 Aug 20220.37800.37800.35000.35000.1687554,297
29 Jul 20220.34800.37800.34600.34600.166794,731
28 Jul 20220.34200.34200.34200.34200.1648268
27 Jul 20220.34000.34000.34000.34000.163826
26 Jul 20220.37000.37000.37000.37000.1783268
25 Jul 20220.34000.37000.33600.33600.16191,646
22 Jul 20220.34000.34000.34000.34000.163888
21 Jul 20220.37600.37600.37200.37200.17933,831
20 Jul 20220.37600.37600.37600.37600.18124
19 Jul 20220.37600.37600.37600.37600.18126,415
18 Jul 20220.37600.37600.37600.37600.18125
15 Jul 20220.37600.37600.37600.37600.181215
14 Jul 20220.35600.36000.34800.36000.1735453,681
13 Jul 20220.38600.38600.38600.38600.1860-
12 Jul 20220.38600.38600.38600.38600.18607
11 Jul 20220.33800.38800.33800.38800.187047,917
08 Jul 20220.34000.35400.34000.35200.1696130,626
07 Jul 20220.35000.39000.34800.35000.1687900,500
06 Jul 20220.34200.34200.34200.34200.164819,692
05 Jul 20220.33800.33800.33800.33800.16291,500
04 Jul 20220.34200.34200.34200.34200.1648-
01 Jul 20220.34200.34200.34200.34200.1648-
30 Jun 20220.34400.35800.34200.34200.16484,022
29 Jun 20220.38800.38800.34600.35200.1696919,466
28 Jun 20220.35200.38800.35200.38800.187033,923
27 Jun 20220.38200.38200.35400.35400.1706202,032
24 Jun 20220.38200.38200.38200.38200.184179
23 Jun 20220.39000.39000.39000.39000.187915,222
22 Jun 20220.39000.39000.39000.39000.1879-
21 Jun 20220.39000.40800.39000.39000.1879280
20 Jun 20220.39000.39000.39000.39000.1879240,431
17 Jun 20220.39000.40400.39000.40000.192771,235
16 Jun 20220.39400.39600.39400.39600.1908850,000
15 Jun 20220.39600.39600.39000.39000.18791,644
14 Jun 20220.40400.40600.40400.40600.1956121
13 Jun 20220.40600.40600.40600.40600.1956-
10 Jun 20220.39000.40600.39000.40600.19567,361
09 Jun 20220.40000.40600.39000.40600.195619,005
08 Jun 20220.40000.40000.40000.40000.192793,923
07 Jun 20220.39400.40000.39400.40000.19271,054
03 Jun 20220.39000.39400.38000.39400.189978,151
02 Jun 20220.40000.40000.40000.40000.19271
01 Jun 20220.37800.39800.37800.39800.19181,426
31 May 20220.40000.40000.39200.39200.188926,201
30 May 20220.37600.40000.37600.39000.18792,214
25 May 20220.39000.40200.35800.40200.193721,481
24 May 20220.39200.39200.37600.39000.1879237,547
23 May 20220.41600.41600.41600.41600.2005-
20 May 20220.41600.41600.41600.41600.20051
19 May 20220.39000.40600.39000.40600.1956729
18 May 20220.41600.41600.41600.41600.20051
17 May 20220.39000.41600.39000.41600.20051,824
16 May 20220.38600.41400.37800.37800.1821343,273
12 May 20220.39600.40000.38400.40000.19275,576
11 May 20220.38400.41200.38400.41200.19851,201
10 May 20220.41000.41000.41000.41000.1976-
09 May 20220.41000.41000.41000.41000.1976-
06 May 20220.41000.41000.41000.41000.1976-
05 May 20220.38400.41600.38400.41000.19761,419
04 May 20220.41600.41600.38000.41000.19764,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...