UK markets open in 5 hours 24 minutes

Newcap Holding A/S (NEWCAP.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
0.2000+0.0200 (+11.11%)
At close: 04:59PM CET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
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-
30 Dec 20220.18000.18000.17200.17200.1720381,525
29 Dec 20220.17200.17200.17200.17200.172015
28 Dec 20220.17200.17200.17200.17200.17209,329
27 Dec 20220.18000.18000.18000.18000.1800-
23 Dec 20220.18000.18000.18000.18000.1800127
22 Dec 20220.17200.17400.17200.17400.1740104,642
21 Dec 20220.17200.18900.17200.18900.189015,886
20 Dec 20220.17200.17200.17200.17200.1720-
19 Dec 20220.17200.17200.17200.17200.17202,000
16 Dec 20220.17200.17200.17200.17200.172047,140
15 Dec 20220.18900.18900.17200.17200.1720196,737
14 Dec 20220.18300.19000.18300.18700.187053,000
13 Dec 20220.18800.18800.16700.17000.170010,944
12 Dec 20220.18900.18900.18800.18800.18803,031
09 Dec 20220.17900.17900.17900.17900.1790-
08 Dec 20220.16600.17900.16600.17900.17902,619
07 Dec 20220.16700.16700.16700.16700.167030,000
06 Dec 20220.17100.17100.16600.16600.1660487,885
05 Dec 20220.17100.17100.17100.17100.171094
02 Dec 20220.17000.17600.17000.17000.17009,945
01 Dec 20220.17100.18300.17100.17400.1740572,025
30 Nov 20220.19000.19000.18000.18000.180016,611
29 Nov 20220.16600.18000.16600.18000.1800331,300
28 Nov 20220.17000.18000.17000.17000.170089,546
25 Nov 20220.18000.18000.18000.18000.180015,000
24 Nov 20220.18000.18200.16800.16800.1680198,457
23 Nov 20220.17100.17100.17100.17100.1710450
22 Nov 20220.16800.16800.16800.16800.168014
21 Nov 20220.18500.18500.17600.18300.18302,486
18 Nov 20220.18500.18500.17200.18000.180023,342
17 Nov 20220.18500.18600.17400.17600.1760222,969
16 Nov 20220.18600.18600.17500.17500.1750190,520
15 Nov 20220.18100.18500.18100.18500.18504,567
14 Nov 20220.18200.18600.18200.18600.1860698
11 Nov 20220.18800.18800.18800.18800.18803,673
10 Nov 20220.18900.18900.18100.18800.188016,765
09 Nov 20220.17300.18900.17200.18900.1890188,825
08 Nov 20220.17300.19000.17300.19000.1900190,203
07 Nov 20220.18800.18800.17600.18800.188019,407
04 Nov 20220.18700.18800.18700.18800.188045,100
03 Nov 20220.17500.19000.17500.18800.188047,375
02 Nov 20220.17600.18600.17600.18600.186018,042
01 Nov 20220.17500.18800.17500.18700.187026,029
31 Oct 20220.17500.17500.17500.17500.1750-
28 Oct 20220.18800.18800.17500.17500.1750299
27 Oct 20220.18800.18800.18800.18800.18801,291
26 Oct 20220.17400.18800.17400.18800.18801,491
25 Oct 20220.18800.18800.18800.18800.188017
24 Oct 20220.18900.18900.18800.18800.188058,588
21 Oct 20220.19000.19000.17600.17700.177030,002
20 Oct 20220.19400.19400.19400.19400.1940-
19 Oct 20220.19400.19400.19400.19400.1940-
18 Oct 20220.18500.19400.18500.19400.1940168
17 Oct 20220.19900.19900.19900.19900.199062
14 Oct 20220.19600.19600.19600.19600.1960-
13 Oct 20220.18000.19900.18000.19600.196019,639
12 Oct 20220.19700.19700.19600.19600.19605,005
11 Oct 20220.19000.19000.19000.19000.1900-
10 Oct 20220.19000.19000.18000.19000.190011,431
07 Oct 20220.18000.18100.18000.18000.180054,056
06 Oct 20220.18600.19000.18000.18000.180050,498
05 Oct 20220.19300.19300.16200.16400.1640187,598
04 Oct 20220.20200.20200.20200.20200.202010,000
03 Oct 20220.19100.20800.19000.19200.1920248,798
30 Sept 20220.18900.21800.17300.21800.218023,911
29 Sept 20220.20800.20800.18800.19000.1900111,655
28 Sept 20220.20600.20800.18900.20800.2080321,102
27 Sept 20220.19900.19900.19900.19900.1990-
26 Sept 20220.19900.19900.19900.19900.1990-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...