NKT A/S (NKT.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 574.50 | 582.00 | 571.00 | 579.00 | 579.00 | 104,417 |
| 25 Apr 2024 | 565.50 | 572.50 | 558.50 | 571.00 | 571.00 | 129,648 |
| 24 Apr 2024 | 569.00 | 574.00 | 567.00 | 569.50 | 569.50 | 119,517 |
| 23 Apr 2024 | 571.00 | 573.00 | 565.00 | 566.00 | 566.00 | 126,010 |
| 22 Apr 2024 | 578.00 | 586.00 | 565.50 | 570.00 | 570.00 | 246,731 |
| 19 Apr 2024 | 589.00 | 598.00 | 582.50 | 595.00 | 595.00 | 135,154 |
| 18 Apr 2024 | 592.50 | 598.00 | 584.50 | 598.00 | 598.00 | 80,615 |
| 17 Apr 2024 | 591.00 | 600.50 | 590.00 | 590.00 | 590.00 | 75,639 |
| 16 Apr 2024 | 597.00 | 602.00 | 586.50 | 591.00 | 591.00 | 152,564 |
| 15 Apr 2024 | 595.50 | 609.00 | 595.50 | 602.00 | 602.00 | 121,919 |
| 12 Apr 2024 | 596.50 | 607.00 | 595.00 | 595.00 | 595.00 | 142,523 |
| 11 Apr 2024 | 587.50 | 594.00 | 581.50 | 587.00 | 587.00 | 99,096 |
| 10 Apr 2024 | 587.00 | 594.00 | 578.50 | 587.50 | 587.50 | 141,857 |
| 09 Apr 2024 | 606.50 | 609.50 | 585.00 | 586.00 | 586.00 | 140,544 |
| 08 Apr 2024 | 585.00 | 612.00 | 581.50 | 606.50 | 606.50 | 210,330 |
| 05 Apr 2024 | 569.50 | 584.50 | 569.00 | 584.00 | 584.00 | 187,206 |
| 04 Apr 2024 | 567.00 | 580.00 | 566.00 | 573.50 | 573.50 | 112,732 |
| 03 Apr 2024 | 565.50 | 567.50 | 552.00 | 567.50 | 567.50 | 138,925 |
| 02 Apr 2024 | 570.00 | 579.00 | 557.50 | 565.50 | 565.50 | 162,932 |
| 27 Mar 2024 | 584.50 | 586.50 | 570.00 | 570.00 | 570.00 | 104,432 |
| 26 Mar 2024 | 592.50 | 594.50 | 584.00 | 584.00 | 584.00 | 86,843 |
| 25 Mar 2024 | 588.50 | 596.50 | 588.50 | 592.50 | 592.50 | 97,959 |
| 22 Mar 2024 | 586.00 | 590.00 | 579.00 | 588.50 | 588.50 | 147,118 |
| 21 Mar 2024 | 584.00 | 589.00 | 581.00 | 586.00 | 586.00 | 116,260 |
| 20 Mar 2024 | 575.50 | 584.00 | 570.00 | 580.00 | 580.00 | 181,119 |
| 19 Mar 2024 | 569.50 | 578.50 | 567.50 | 576.50 | 576.50 | 91,217 |
| 18 Mar 2024 | 577.50 | 580.00 | 568.00 | 568.50 | 568.50 | 101,157 |
| 15 Mar 2024 | 574.00 | 583.50 | 574.00 | 577.00 | 577.00 | 224,477 |
| 14 Mar 2024 | 569.50 | 578.00 | 569.00 | 574.50 | 574.50 | 174,726 |
| 13 Mar 2024 | 563.50 | 570.50 | 556.50 | 569.50 | 569.50 | 130,653 |
| 12 Mar 2024 | 549.50 | 561.50 | 545.50 | 560.50 | 560.50 | 121,767 |
| 11 Mar 2024 | 558.50 | 564.00 | 548.50 | 549.50 | 549.50 | 129,743 |
| 08 Mar 2024 | 559.00 | 564.50 | 555.50 | 559.50 | 559.50 | 163,170 |
| 07 Mar 2024 | 541.00 | 559.50 | 541.00 | 557.00 | 557.00 | 141,896 |
| 06 Mar 2024 | 541.50 | 545.50 | 536.00 | 542.00 | 542.00 | 98,798 |
| 05 Mar 2024 | 532.50 | 554.00 | 532.00 | 541.00 | 541.00 | 347,148 |
| 04 Mar 2024 | 529.00 | 538.00 | 527.50 | 532.50 | 532.50 | 140,262 |
| 01 Mar 2024 | 521.00 | 531.00 | 519.00 | 528.50 | 528.50 | 165,045 |
| 29 Feb 2024 | 518.00 | 524.50 | 512.50 | 518.00 | 518.00 | 165,715 |
| 28 Feb 2024 | 509.50 | 519.00 | 505.00 | 516.50 | 516.50 | 130,831 |
| 27 Feb 2024 | 514.00 | 516.00 | 502.00 | 510.00 | 510.00 | 126,695 |
| 26 Feb 2024 | 514.00 | 517.00 | 510.50 | 514.00 | 514.00 | 154,330 |
| 23 Feb 2024 | 511.00 | 514.50 | 501.50 | 513.50 | 513.50 | 164,491 |
| 22 Feb 2024 | 530.00 | 530.00 | 505.50 | 511.00 | 511.00 | 517,106 |
| 21 Feb 2024 | 500.00 | 535.00 | 500.00 | 523.00 | 523.00 | 671,050 |
| 20 Feb 2024 | 487.20 | 492.20 | 485.20 | 491.60 | 491.60 | 112,863 |
| 19 Feb 2024 | 490.80 | 491.60 | 483.60 | 487.60 | 487.60 | 78,156 |
| 16 Feb 2024 | 490.00 | 492.60 | 483.80 | 492.60 | 492.60 | 109,604 |
| 15 Feb 2024 | 482.60 | 499.60 | 482.60 | 486.00 | 486.00 | 232,195 |
| 14 Feb 2024 | 483.00 | 485.40 | 476.20 | 479.00 | 479.00 | 102,802 |
| 13 Feb 2024 | 490.00 | 491.00 | 478.80 | 483.00 | 483.00 | 149,378 |
| 12 Feb 2024 | 500.00 | 500.50 | 489.00 | 490.80 | 490.80 | 138,827 |
| 09 Feb 2024 | 490.00 | 497.40 | 485.20 | 495.80 | 495.80 | 118,079 |
| 08 Feb 2024 | 493.60 | 496.00 | 488.60 | 489.60 | 489.60 | 82,874 |
| 07 Feb 2024 | 485.80 | 490.80 | 480.60 | 490.60 | 490.60 | 158,156 |
| 06 Feb 2024 | 478.00 | 487.40 | 477.40 | 485.80 | 485.80 | 123,301 |
| 05 Feb 2024 | 478.00 | 479.80 | 471.00 | 472.80 | 472.80 | 164,399 |
| 02 Feb 2024 | 485.00 | 487.60 | 472.80 | 475.60 | 475.60 | 164,747 |
| 01 Feb 2024 | 481.20 | 483.60 | 474.20 | 483.20 | 483.20 | 111,271 |
| 31 Jan 2024 | 481.20 | 484.80 | 478.00 | 482.00 | 482.00 | 172,356 |
| 30 Jan 2024 | 484.20 | 486.40 | 477.60 | 479.80 | 479.80 | 117,626 |
| 29 Jan 2024 | 483.80 | 485.60 | 477.60 | 480.60 | 480.60 | 130,976 |
| 26 Jan 2024 | 485.00 | 486.40 | 477.00 | 482.20 | 482.20 | 98,342 |
| 25 Jan 2024 | 480.40 | 486.40 | 479.40 | 486.40 | 486.40 | 121,984 |
| 24 Jan 2024 | 478.00 | 484.60 | 475.60 | 479.40 | 479.40 | 131,128 |
| 23 Jan 2024 | 476.40 | 477.80 | 468.40 | 471.80 | 471.80 | 107,525 |
| 22 Jan 2024 | 473.20 | 479.20 | 473.20 | 475.00 | 475.00 | 112,214 |
| 19 Jan 2024 | 479.00 | 480.40 | 469.20 | 471.00 | 471.00 | 113,457 |
| 18 Jan 2024 | 466.00 | 478.60 | 464.40 | 476.80 | 476.80 | 168,732 |
| 17 Jan 2024 | 467.00 | 469.60 | 461.60 | 464.80 | 464.80 | 137,526 |
| 16 Jan 2024 | 474.40 | 475.80 | 467.60 | 472.80 | 472.80 | 139,336 |
| 15 Jan 2024 | 481.00 | 483.60 | 474.20 | 475.00 | 475.00 | 142,016 |
| 12 Jan 2024 | 468.60 | 483.00 | 466.40 | 480.00 | 480.00 | 228,271 |
| 11 Jan 2024 | 467.00 | 473.20 | 463.40 | 465.80 | 465.80 | 190,058 |
| 10 Jan 2024 | 457.00 | 462.60 | 454.20 | 462.60 | 462.60 | 240,858 |
| 09 Jan 2024 | 451.60 | 458.60 | 447.80 | 458.00 | 458.00 | 123,711 |
| 08 Jan 2024 | 445.80 | 451.20 | 441.80 | 451.20 | 451.20 | 122,943 |
| 05 Jan 2024 | 450.60 | 450.60 | 435.80 | 441.80 | 441.80 | 166,934 |
| 04 Jan 2024 | 448.00 | 454.40 | 447.40 | 453.60 | 453.60 | 103,936 |
| 03 Jan 2024 | 461.00 | 461.00 | 443.00 | 448.00 | 448.00 | 194,203 |
| 02 Jan 2024 | 463.20 | 469.00 | 457.80 | 461.00 | 461.00 | 143,839 |
| 29 Dec 2023 | 464.60 | 467.00 | 463.40 | 463.80 | 463.80 | 61,365 |
| 28 Dec 2023 | 463.40 | 466.00 | 462.60 | 464.60 | 464.60 | 55,542 |
| 27 Dec 2023 | 465.00 | 468.80 | 458.80 | 463.40 | 463.40 | 84,862 |
| 22 Dec 2023 | 459.80 | 463.80 | 458.60 | 463.80 | 463.80 | 109,676 |
| 21 Dec 2023 | 457.60 | 461.00 | 454.00 | 460.00 | 460.00 | 95,877 |
| 20 Dec 2023 | 456.20 | 461.00 | 452.00 | 460.40 | 460.40 | 136,804 |
| 19 Dec 2023 | 450.00 | 455.20 | 450.00 | 455.00 | 455.00 | 145,139 |
| 18 Dec 2023 | 454.00 | 457.60 | 448.00 | 449.60 | 449.60 | 134,589 |
| 15 Dec 2023 | 457.00 | 462.00 | 455.00 | 456.60 | 456.60 | 203,176 |
| 14 Dec 2023 | 451.20 | 463.00 | 451.20 | 457.00 | 457.00 | 179,208 |
| 13 Dec 2023 | 443.60 | 447.80 | 441.20 | 444.40 | 444.40 | 95,864 |
| 12 Dec 2023 | 448.20 | 451.00 | 441.60 | 444.20 | 444.20 | 109,458 |
| 11 Dec 2023 | 450.00 | 452.60 | 442.60 | 447.80 | 447.80 | 106,470 |
| 08 Dec 2023 | 443.60 | 451.20 | 438.60 | 451.20 | 451.20 | 218,277 |
| 07 Dec 2023 | 444.00 | 447.00 | 440.00 | 443.20 | 443.20 | 129,146 |
| 06 Dec 2023 | 439.00 | 448.00 | 436.60 | 447.80 | 447.80 | 172,288 |
| 05 Dec 2023 | 433.00 | 440.60 | 430.00 | 439.40 | 439.40 | 222,126 |
| 04 Dec 2023 | 433.20 | 437.40 | 430.20 | 434.40 | 434.40 | 141,541 |
| 01 Dec 2023 | 427.20 | 437.20 | 424.00 | 431.40 | 431.40 | 232,668 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.