UK markets closed

Newcap Holding A/S (NEWCAP.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
0.1690+0.0070 (+4.32%)
At close: 03:34PM CET
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.16200.16900.16200.16900.16901,100
30 Nov 20230.16200.17400.16200.16200.16205,345
29 Nov 20230.17400.17400.17400.17400.1740-
28 Nov 20230.17800.17800.16000.17400.174085,700
27 Nov 20230.16900.16900.16100.16900.16908,513
24 Nov 20230.16900.16900.16900.16900.1690-
23 Nov 20230.16700.16900.16700.16900.169036,313
22 Nov 20230.16100.16800.16100.16700.1670143,789
21 Nov 20230.16100.16800.16100.16600.166017,171
20 Nov 20230.17400.17400.17400.17400.17401,100
17 Nov 20230.17500.17500.17500.17500.175010
16 Nov 20230.17500.17500.17500.17500.17501,500
15 Nov 20230.18000.18000.17500.17500.17501,350
14 Nov 20230.18800.18800.17500.17500.17505,130
13 Nov 20230.16100.16600.16100.16200.1620254,135
10 Nov 20230.16500.16500.16500.16500.16503,700
09 Nov 20230.17000.17000.16100.16100.16105,375
08 Nov 20230.16100.17000.16100.17000.1700404,142
07 Nov 20230.16200.16200.16200.16200.1620-
06 Nov 20230.16200.16200.16200.16200.16206,000
03 Nov 20230.17000.17000.16000.16000.1600948
02 Nov 20230.15900.16000.15900.16000.160027,893
01 Nov 20230.16500.16500.16500.16500.16505,000
31 Oct 20230.16100.16500.16100.16500.165037,000
30 Oct 20230.16100.16100.15500.16000.1600117,024
27 Oct 20230.16000.16600.16000.16600.1660139,046
26 Oct 20230.16100.16600.16100.16600.166027,977
25 Oct 20230.16500.16600.16500.16600.166027,778
24 Oct 20230.16500.16500.16500.16500.16505,000
23 Oct 20230.16100.16600.15600.16500.1650378,902
20 Oct 20230.16100.17400.16100.17400.174056,600
19 Oct 20230.16800.17100.16100.17100.171011,519
18 Oct 20230.17500.17500.17500.17500.175050
17 Oct 20230.17300.17300.17000.17000.1700390,959
16 Oct 20230.17300.17300.17300.17300.173030,489
13 Oct 20230.17300.17800.17300.17500.175036,879
12 Oct 20230.17300.17300.17300.17300.17301,550
11 Oct 20230.17200.18100.17200.17900.1790451,238
10 Oct 20230.17300.18100.17300.18100.1810949
09 Oct 20230.18000.18300.17300.18300.183046,047
06 Oct 20230.18200.18200.17300.17800.178012,550
05 Oct 20230.18300.18300.17000.17800.1780543,863
04 Oct 20230.17900.18300.17600.18000.180044,740
03 Oct 20230.18600.18600.17300.17900.179024,205
02 Oct 20230.17000.18800.17000.18800.1880421,729
29 Sept 20230.17800.18000.16700.18000.1800143,348
28 Sept 20230.17800.17800.17000.17800.178020,295
27 Sept 20230.16500.19000.16500.17800.1780129,400
26 Sept 20230.18000.18000.16400.16400.1640605,250
25 Sept 20230.22000.23400.22000.23000.230082,449
22 Sept 20230.21400.23000.21400.21800.2180133,913
22 Sept 20230.07 Dividend
21 Sept 20230.21000.21800.19500.21600.1460135,918
20 Sept 20230.20800.21600.20600.21600.146010,188
19 Sept 20230.21200.21600.20600.20800.1406542,654
18 Sept 20230.23800.23800.21400.21600.146046,663
15 Sept 20230.21800.23800.21200.23800.160953,660
14 Sept 20230.21800.21800.21800.21800.14745
13 Sept 20230.21600.21600.20400.21400.1446101,228
12 Sept 20230.16700.21800.16700.21800.14741,833,041
11 Sept 20230.22200.23000.21400.21400.14462,270,790
08 Sept 20230.21400.24600.21400.24600.166334,180
07 Sept 20230.21000.25000.21000.24800.167667,353
06 Sept 20230.25000.25000.21400.24800.167613,337
05 Sept 20230.22200.22200.22200.22200.15019,001
04 Sept 20230.25000.25000.25000.25000.16907
01 Sept 20230.24800.24800.24800.24800.16767,682
31 Aug 20230.24600.24800.24600.24800.167640,532
30 Aug 20230.24800.24800.24800.24800.1676-
29 Aug 20230.24800.24800.24800.24800.167640,250
28 Aug 20230.25000.25000.20200.24800.1676111,678
25 Aug 20230.22200.25000.22000.25000.169039,607
24 Aug 20230.23400.24200.23400.24200.163623,920
23 Aug 20230.23200.24200.23200.24200.16363,950
22 Aug 20230.23200.23200.22000.23200.15686,551
21 Aug 20230.24400.24400.23200.23200.156815,320
18 Aug 20230.24800.24800.23200.24400.1649171,418
17 Aug 20230.24000.24800.23400.24800.167620,054
16 Aug 20230.24200.24200.23400.23400.1582213,014
15 Aug 20230.24200.24200.23400.24200.1636201,031
14 Aug 20230.22000.24200.22000.24200.163691,529
11 Aug 20230.23400.24600.23400.24400.164990,887
10 Aug 20230.23400.25800.23400.25800.174410,300
09 Aug 20230.23600.25000.23600.25000.16901,358
08 Aug 20230.26200.26200.26200.26200.1771-
07 Aug 20230.23400.26600.23400.26200.17711,117
04 Aug 20230.24800.24800.23400.24000.162241,167
03 Aug 20230.23400.24800.23400.24800.167686,209
02 Aug 20230.24000.24000.24000.24000.162289
01 Aug 20230.23400.25000.23400.24000.162283,330
31 Jul 20230.24000.24000.24000.24000.162283,100
28 Jul 20230.25000.25000.24000.24000.16227,035
27 Jul 20230.24000.25000.24000.24600.166310,403
26 Jul 20230.25000.25000.25000.25000.169070
25 Jul 20230.23800.24800.23800.24800.1676200,050
24 Jul 20230.23200.24600.23200.24600.16631,138
21 Jul 20230.24400.24600.23000.24000.162233,190
20 Jul 20230.24400.24400.23000.23000.15559,000
19 Jul 20230.23000.24400.23000.24400.164910,784
18 Jul 20230.24400.24400.23000.24400.164972,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...