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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.2100	0.2100	0.1990	0.1990	0.1990	20,907
22 Sept 2022	0.2100	0.2120	0.2100	0.2100	0.2100	4,788
21 Sept 2022	0.2200	0.2200	0.2020	0.2100	0.2100	163,980
20 Sept 2022	0.2180	0.2440	0.2100	0.2100	0.2100	36,802
19 Sept 2022	0.2180	0.2480	0.2000	0.2180	0.2180	351,812
16 Sept 2022	0.2240	0.2300	0.2180	0.2180	0.2180	230,181
15 Sept 2022	0.2280	0.2320	0.2060	0.2100	0.2100	191,016
14 Sept 2022	0.2520	0.2860	0.2060	0.2060	0.2060	580,450
14 Sept 2022	0.2 Dividend
13 Sept 2022	0.3860	0.3860	0.3860	0.3860	0.1860	-
12 Sept 2022	0.3860	0.3860	0.3860	0.3860	0.1860	7
09 Sept 2022	0.3860	0.3860	0.3800	0.3800	0.1831	6,089
08 Sept 2022	0.3660	0.3660	0.3660	0.3660	0.1764	100
07 Sept 2022	0.3860	0.3860	0.3860	0.3860	0.1860	22
06 Sept 2022	0.3860	0.3860	0.3860	0.3860	0.1860	-
05 Sept 2022	0.3640	0.3980	0.3640	0.3860	0.1860	27,431
02 Sept 2022	0.4000	0.4000	0.4000	0.4000	0.1927	-
01 Sept 2022	0.4000	0.4000	0.4000	0.4000	0.1927	100
31 Aug 2022	0.3660	0.4000	0.3660	0.4000	0.1927	49,982
30 Aug 2022	0.3840	0.3880	0.3840	0.3880	0.1870	4,601
29 Aug 2022	0.3880	0.3880	0.3880	0.3880	0.1870	12
26 Aug 2022	0.3980	0.4000	0.3800	0.3820	0.1841	291,710
25 Aug 2022	0.3880	0.4000	0.3880	0.4000	0.1927	311,840
24 Aug 2022	0.3320	0.3880	0.3320	0.3880	0.1870	574,404
23 Aug 2022	0.3360	0.3480	0.3320	0.3480	0.1677	5,488
22 Aug 2022	0.3620	0.3620	0.3500	0.3500	0.1687	5,100
19 Aug 2022	0.3660	0.3660	0.3400	0.3400	0.1638	15,250
18 Aug 2022	0.3680	0.3680	0.3680	0.3680	0.1773	-
17 Aug 2022	0.3460	0.3680	0.3460	0.3680	0.1773	5,394
16 Aug 2022	0.3400	0.3600	0.3360	0.3600	0.1735	372,165
15 Aug 2022	0.3560	0.3560	0.3400	0.3400	0.1638	720
12 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.1687	-
11 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.1687	-
10 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.1687	-
09 Aug 2022	0.3580	0.3580	0.3440	0.3500	0.1687	29,829
08 Aug 2022	0.3580	0.3580	0.3580	0.3580	0.1725	16
05 Aug 2022	0.3600	0.3600	0.3400	0.3400	0.1638	250,100
04 Aug 2022	0.3700	0.3700	0.3600	0.3600	0.1735	3,120
03 Aug 2022	0.3700	0.3700	0.3680	0.3680	0.1773	5,000
02 Aug 2022	0.3500	0.3700	0.3500	0.3700	0.1783	21,505
01 Aug 2022	0.3780	0.3780	0.3500	0.3500	0.1687	554,297
29 Jul 2022	0.3480	0.3780	0.3460	0.3460	0.1667	94,731
28 Jul 2022	0.3420	0.3420	0.3420	0.3420	0.1648	268
27 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.1638	26
26 Jul 2022	0.3700	0.3700	0.3700	0.3700	0.1783	268
25 Jul 2022	0.3400	0.3700	0.3360	0.3360	0.1619	1,646
22 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.1638	88
21 Jul 2022	0.3760	0.3760	0.3720	0.3720	0.1793	3,831
20 Jul 2022	0.3760	0.3760	0.3760	0.3760	0.1812	4
19 Jul 2022	0.3760	0.3760	0.3760	0.3760	0.1812	6,415
18 Jul 2022	0.3760	0.3760	0.3760	0.3760	0.1812	5
15 Jul 2022	0.3760	0.3760	0.3760	0.3760	0.1812	15
14 Jul 2022	0.3560	0.3600	0.3480	0.3600	0.1735	453,681
13 Jul 2022	0.3860	0.3860	0.3860	0.3860	0.1860	-
12 Jul 2022	0.3860	0.3860	0.3860	0.3860	0.1860	7
11 Jul 2022	0.3380	0.3880	0.3380	0.3880	0.1870	47,917
08 Jul 2022	0.3400	0.3540	0.3400	0.3520	0.1696	130,626
07 Jul 2022	0.3500	0.3900	0.3480	0.3500	0.1687	900,500
06 Jul 2022	0.3420	0.3420	0.3420	0.3420	0.1648	19,692
05 Jul 2022	0.3380	0.3380	0.3380	0.3380	0.1629	1,500
04 Jul 2022	0.3420	0.3420	0.3420	0.3420	0.1648	-
01 Jul 2022	0.3420	0.3420	0.3420	0.3420	0.1648	-
30 Jun 2022	0.3440	0.3580	0.3420	0.3420	0.1648	4,022
29 Jun 2022	0.3880	0.3880	0.3460	0.3520	0.1696	919,466
28 Jun 2022	0.3520	0.3880	0.3520	0.3880	0.1870	33,923
27 Jun 2022	0.3820	0.3820	0.3540	0.3540	0.1706	202,032
24 Jun 2022	0.3820	0.3820	0.3820	0.3820	0.1841	79
23 Jun 2022	0.3900	0.3900	0.3900	0.3900	0.1879	15,222
22 Jun 2022	0.3900	0.3900	0.3900	0.3900	0.1879	-
21 Jun 2022	0.3900	0.4080	0.3900	0.3900	0.1879	280
20 Jun 2022	0.3900	0.3900	0.3900	0.3900	0.1879	240,431
17 Jun 2022	0.3900	0.4040	0.3900	0.4000	0.1927	71,235
16 Jun 2022	0.3940	0.3960	0.3940	0.3960	0.1908	850,000
15 Jun 2022	0.3960	0.3960	0.3900	0.3900	0.1879	1,644
14 Jun 2022	0.4040	0.4060	0.4040	0.4060	0.1956	121
13 Jun 2022	0.4060	0.4060	0.4060	0.4060	0.1956	-
10 Jun 2022	0.3900	0.4060	0.3900	0.4060	0.1956	7,361
09 Jun 2022	0.4000	0.4060	0.3900	0.4060	0.1956	19,005
08 Jun 2022	0.4000	0.4000	0.4000	0.4000	0.1927	93,923
07 Jun 2022	0.3940	0.4000	0.3940	0.4000	0.1927	1,054
03 Jun 2022	0.3900	0.3940	0.3800	0.3940	0.1899	78,151
02 Jun 2022	0.4000	0.4000	0.4000	0.4000	0.1927	1
01 Jun 2022	0.3780	0.3980	0.3780	0.3980	0.1918	1,426
31 May 2022	0.4000	0.4000	0.3920	0.3920	0.1889	26,201
30 May 2022	0.3760	0.4000	0.3760	0.3900	0.1879	2,214
25 May 2022	0.3900	0.4020	0.3580	0.4020	0.1937	21,481
24 May 2022	0.3920	0.3920	0.3760	0.3900	0.1879	237,547
23 May 2022	0.4160	0.4160	0.4160	0.4160	0.2005	-
20 May 2022	0.4160	0.4160	0.4160	0.4160	0.2005	1
19 May 2022	0.3900	0.4060	0.3900	0.4060	0.1956	729
18 May 2022	0.4160	0.4160	0.4160	0.4160	0.2005	1
17 May 2022	0.3900	0.4160	0.3900	0.4160	0.2005	1,824
16 May 2022	0.3860	0.4140	0.3780	0.3780	0.1821	343,273
12 May 2022	0.3960	0.4000	0.3840	0.4000	0.1927	5,576
11 May 2022	0.3840	0.4120	0.3840	0.4120	0.1985	1,201
10 May 2022	0.4100	0.4100	0.4100	0.4100	0.1976	-
09 May 2022	0.4100	0.4100	0.4100	0.4100	0.1976	-
06 May 2022	0.4100	0.4100	0.4100	0.4100	0.1976	-
05 May 2022	0.3840	0.4160	0.3840	0.4100	0.1976	1,419
04 May 2022	0.4160	0.4160	0.3800	0.4100	0.1976	4,884
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.00(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1189-0.0251(-2.19%)

GBP/USD1.0857-0.0398(-3.54%)

BTC-GBP17,450.09-261.81(-1.48%)

Newcap Holding A/S (NEWCAP.CO)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.00(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1189
-0.0251(-2.19%)

GBP/USD
1.0857
-0.0398(-3.54%)

BTC-GBP
17,450.09
-261.81(-1.48%)