NKT A/S (NKT.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 04:44PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 311.40 | 313.40 | 294.80 | 297.20 | 297.20 | 115,528 |
| 30 Jun 2022 | 304.80 | 304.80 | 296.60 | 301.60 | 301.60 | 166,314 |
| 29 Jun 2022 | 305.80 | 310.00 | 300.80 | 308.20 | 308.20 | 86,768 |
| 28 Jun 2022 | 322.00 | 324.40 | 306.40 | 307.80 | 307.80 | 58,518 |
| 27 Jun 2022 | 319.60 | 329.80 | 317.60 | 320.80 | 320.80 | 154,468 |
| 24 Jun 2022 | 320.20 | 324.00 | 310.00 | 315.00 | 315.00 | 108,618 |
| 23 Jun 2022 | 299.00 | 299.00 | 290.20 | 297.80 | 297.80 | 59,019 |
| 22 Jun 2022 | 309.00 | 309.00 | 293.40 | 299.60 | 299.60 | 120,196 |
| 21 Jun 2022 | 307.00 | 313.20 | 305.40 | 310.60 | 310.60 | 70,588 |
| 20 Jun 2022 | 299.20 | 305.60 | 296.00 | 304.40 | 304.40 | 52,440 |
| 17 Jun 2022 | 302.60 | 303.60 | 294.00 | 299.20 | 299.20 | 244,320 |
| 16 Jun 2022 | 314.00 | 314.00 | 300.20 | 304.00 | 304.00 | 69,180 |
| 15 Jun 2022 | 313.00 | 315.00 | 305.00 | 312.60 | 312.60 | 57,485 |
| 14 Jun 2022 | 314.20 | 321.80 | 304.60 | 309.20 | 309.20 | 84,382 |
| 13 Jun 2022 | 330.00 | 332.20 | 313.00 | 313.80 | 313.80 | 143,548 |
| 10 Jun 2022 | 338.60 | 345.20 | 334.00 | 336.20 | 336.20 | 79,801 |
| 09 Jun 2022 | 342.60 | 343.80 | 336.80 | 339.80 | 339.80 | 42,988 |
| 08 Jun 2022 | 343.60 | 346.20 | 338.00 | 342.60 | 342.60 | 66,387 |
| 07 Jun 2022 | 338.00 | 342.00 | 336.00 | 342.00 | 342.00 | 67,380 |
| 03 Jun 2022 | 341.20 | 347.00 | 335.40 | 338.00 | 338.00 | 107,784 |
| 02 Jun 2022 | 341.00 | 345.20 | 330.60 | 336.80 | 336.80 | 91,881 |
| 01 Jun 2022 | 338.20 | 344.20 | 330.60 | 339.20 | 339.20 | 102,725 |
| 31 May 2022 | 340.00 | 340.20 | 332.80 | 339.80 | 339.80 | 143,108 |
| 30 May 2022 | 339.40 | 345.00 | 333.20 | 341.00 | 341.00 | 130,029 |
| 25 May 2022 | 316.40 | 330.60 | 316.20 | 329.20 | 329.20 | 136,458 |
| 24 May 2022 | 319.00 | 322.20 | 314.20 | 314.80 | 314.80 | 76,489 |
| 23 May 2022 | 322.20 | 330.00 | 317.60 | 324.00 | 324.00 | 73,555 |
| 20 May 2022 | 331.80 | 334.20 | 319.00 | 319.00 | 319.00 | 95,506 |
| 19 May 2022 | 339.00 | 341.00 | 325.40 | 330.40 | 330.40 | 191,384 |
| 18 May 2022 | 313.60 | 341.20 | 311.80 | 341.00 | 341.00 | 359,257 |
| 17 May 2022 | 298.00 | 309.20 | 296.60 | 300.80 | 300.80 | 108,122 |
| 16 May 2022 | 294.00 | 301.80 | 284.00 | 290.20 | 290.20 | 192,642 |
| 12 May 2022 | 294.80 | 294.80 | 284.00 | 290.40 | 290.40 | 171,689 |
| 11 May 2022 | 301.00 | 303.60 | 292.00 | 297.00 | 297.00 | 134,413 |
| 10 May 2022 | 305.60 | 310.20 | 302.00 | 304.80 | 304.80 | 107,081 |
| 09 May 2022 | 324.00 | 324.00 | 304.00 | 304.00 | 304.00 | 109,875 |
| 06 May 2022 | 334.00 | 338.60 | 321.20 | 327.20 | 327.20 | 117,882 |
| 05 May 2022 | 341.00 | 345.80 | 336.40 | 338.60 | 338.60 | 91,390 |
| 04 May 2022 | 334.00 | 339.20 | 330.20 | 336.80 | 336.80 | 61,210 |
| 03 May 2022 | 330.00 | 334.60 | 329.20 | 332.80 | 332.80 | 58,137 |
| 02 May 2022 | 338.00 | 338.00 | 319.00 | 327.80 | 327.80 | 88,990 |
| 29 Apr 2022 | 331.60 | 347.60 | 329.40 | 339.20 | 339.20 | 223,921 |
| 28 Apr 2022 | 327.40 | 334.60 | 325.20 | 330.00 | 330.00 | 154,598 |
| 27 Apr 2022 | 318.00 | 324.60 | 307.20 | 323.20 | 323.20 | 156,366 |
| 26 Apr 2022 | 325.00 | 326.20 | 316.80 | 317.40 | 317.40 | 60,237 |
| 25 Apr 2022 | 319.00 | 328.20 | 316.00 | 321.60 | 321.60 | 78,392 |
| 22 Apr 2022 | 322.00 | 326.40 | 320.40 | 323.40 | 323.40 | 35,490 |
| 21 Apr 2022 | 325.00 | 331.60 | 322.60 | 327.40 | 327.40 | 75,986 |
| 20 Apr 2022 | 322.00 | 327.60 | 319.00 | 322.60 | 322.60 | 52,649 |
| 19 Apr 2022 | 316.00 | 321.20 | 311.60 | 320.40 | 320.40 | 100,256 |
| 13 Apr 2022 | 315.00 | 317.00 | 308.00 | 309.80 | 309.80 | 99,440 |
| 12 Apr 2022 | 326.00 | 326.00 | 315.40 | 318.00 | 318.00 | 81,888 |
| 11 Apr 2022 | 320.20 | 331.20 | 319.40 | 326.40 | 326.40 | 97,067 |
| 08 Apr 2022 | 323.00 | 323.00 | 317.00 | 320.80 | 320.80 | 78,992 |
| 07 Apr 2022 | 315.00 | 329.00 | 314.80 | 320.00 | 320.00 | 137,101 |
| 06 Apr 2022 | 327.00 | 327.40 | 310.40 | 315.00 | 315.00 | 141,269 |
| 05 Apr 2022 | 321.80 | 336.40 | 321.60 | 327.40 | 327.40 | 275,903 |
| 04 Apr 2022 | 314.00 | 321.60 | 313.00 | 321.60 | 321.60 | 92,792 |
| 01 Apr 2022 | 305.40 | 314.00 | 304.80 | 311.00 | 311.00 | 60,652 |
| 31 Mar 2022 | 316.00 | 319.60 | 304.60 | 305.60 | 305.60 | 63,992 |
| 30 Mar 2022 | 314.80 | 315.80 | 310.20 | 313.60 | 313.60 | 68,471 |
| 29 Mar 2022 | 306.00 | 316.60 | 305.00 | 315.40 | 315.40 | 98,990 |
| 28 Mar 2022 | 295.20 | 303.80 | 292.60 | 303.80 | 303.80 | 63,677 |
| 25 Mar 2022 | 298.00 | 301.40 | 294.80 | 298.00 | 298.00 | 85,120 |
| 24 Mar 2022 | 304.80 | 306.00 | 298.80 | 298.80 | 298.80 | 116,672 |
| 23 Mar 2022 | 301.80 | 306.80 | 297.40 | 302.80 | 302.80 | 96,614 |
| 22 Mar 2022 | 299.80 | 301.00 | 295.40 | 300.00 | 300.00 | 77,190 |
| 21 Mar 2022 | 299.80 | 301.00 | 295.40 | 298.00 | 298.00 | 60,440 |
| 18 Mar 2022 | 294.80 | 300.20 | 293.40 | 299.60 | 299.60 | 118,513 |
| 17 Mar 2022 | 291.00 | 294.80 | 289.00 | 292.60 | 292.60 | 97,752 |
| 16 Mar 2022 | 279.60 | 290.60 | 279.00 | 289.80 | 289.80 | 194,992 |
| 15 Mar 2022 | 282.00 | 283.20 | 270.00 | 274.00 | 274.00 | 278,201 |
| 14 Mar 2022 | 282.60 | 287.80 | 279.40 | 280.60 | 280.60 | 142,071 |
| 11 Mar 2022 | 272.40 | 282.60 | 271.40 | 278.60 | 278.60 | 201,794 |
| 10 Mar 2022 | 280.00 | 281.80 | 270.40 | 271.00 | 271.00 | 107,224 |
| 09 Mar 2022 | 278.60 | 280.00 | 268.20 | 278.00 | 278.00 | 131,475 |
| 08 Mar 2022 | 258.60 | 275.60 | 257.20 | 268.20 | 268.20 | 218,946 |
| 07 Mar 2022 | 255.20 | 269.60 | 245.80 | 263.60 | 263.60 | 146,304 |
| 04 Mar 2022 | 263.00 | 263.60 | 258.60 | 261.00 | 261.00 | 163,729 |
| 03 Mar 2022 | 270.00 | 272.00 | 263.80 | 266.00 | 266.00 | 118,023 |
| 02 Mar 2022 | 281.00 | 283.40 | 262.60 | 270.00 | 270.00 | 213,466 |
| 01 Mar 2022 | 280.00 | 286.00 | 275.80 | 282.00 | 282.00 | 171,331 |
| 28 Feb 2022 | 269.00 | 278.80 | 264.20 | 278.60 | 278.60 | 423,979 |
| 25 Feb 2022 | 249.80 | 273.20 | 241.40 | 271.40 | 271.40 | 524,730 |
| 24 Feb 2022 | 218.60 | 250.60 | 215.60 | 247.40 | 247.40 | 330,929 |
| 23 Feb 2022 | 264.40 | 268.60 | 239.60 | 241.00 | 241.00 | 651,269 |
| 22 Feb 2022 | 262.00 | 274.80 | 262.00 | 268.20 | 268.20 | 88,283 |
| 21 Feb 2022 | 277.80 | 279.20 | 266.00 | 271.40 | 271.40 | 71,257 |
| 18 Feb 2022 | 280.00 | 281.60 | 274.20 | 275.80 | 275.80 | 86,255 |
| 17 Feb 2022 | 282.00 | 284.80 | 278.00 | 278.40 | 278.40 | 76,050 |
| 16 Feb 2022 | 276.00 | 282.80 | 276.00 | 282.00 | 282.00 | 74,600 |
| 15 Feb 2022 | 263.20 | 274.20 | 263.20 | 273.20 | 273.20 | 75,160 |
| 14 Feb 2022 | 266.20 | 267.60 | 262.00 | 263.20 | 263.20 | 175,736 |
| 11 Feb 2022 | 269.20 | 278.00 | 268.20 | 274.00 | 274.00 | 43,060 |
| 10 Feb 2022 | 280.60 | 282.20 | 270.80 | 275.60 | 275.60 | 41,772 |
| 09 Feb 2022 | 266.80 | 280.00 | 266.80 | 279.40 | 279.40 | 48,247 |
| 08 Feb 2022 | 272.80 | 275.60 | 263.20 | 264.60 | 264.60 | 104,151 |
| 07 Feb 2022 | 273.20 | 276.00 | 269.40 | 272.80 | 272.80 | 110,452 |
| 04 Feb 2022 | 280.40 | 280.40 | 270.00 | 272.00 | 272.00 | 97,315 |
| 03 Feb 2022 | 286.80 | 288.00 | 274.20 | 276.00 | 276.00 | 117,897 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
