NKT A/S (NKT.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:44AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 274.60 | 277.40 | 271.40 | 277.00 | 277.00 | 8,271 |
| 26 Jan 2022 | 271.00 | 280.20 | 270.00 | 277.60 | 277.60 | 88,979 |
| 25 Jan 2022 | 286.00 | 286.40 | 264.80 | 269.60 | 269.60 | 356,879 |
| 24 Jan 2022 | 286.00 | 286.40 | 264.80 | 273.40 | 273.40 | 230,051 |
| 21 Jan 2022 | 297.00 | 297.40 | 284.20 | 288.00 | 288.00 | 228,104 |
| 20 Jan 2022 | 305.20 | 313.00 | 300.40 | 302.40 | 302.40 | 239,549 |
| 19 Jan 2022 | 304.40 | 306.80 | 300.00 | 305.00 | 305.00 | 89,825 |
| 18 Jan 2022 | 304.00 | 307.00 | 298.00 | 306.60 | 306.60 | 147,379 |
| 17 Jan 2022 | 308.80 | 309.60 | 305.00 | 307.00 | 307.00 | 36,711 |
| 14 Jan 2022 | 309.40 | 310.60 | 306.00 | 308.80 | 308.80 | 55,811 |
| 13 Jan 2022 | 307.00 | 315.00 | 306.20 | 311.40 | 311.40 | 91,866 |
| 12 Jan 2022 | 302.00 | 308.00 | 300.60 | 307.40 | 307.40 | 56,525 |
| 11 Jan 2022 | 296.40 | 300.80 | 295.40 | 298.00 | 298.00 | 129,486 |
| 10 Jan 2022 | 310.00 | 312.40 | 294.60 | 294.60 | 294.60 | 113,751 |
| 07 Jan 2022 | 313.20 | 313.20 | 306.40 | 308.00 | 308.00 | 87,581 |
| 06 Jan 2022 | 312.20 | 316.80 | 306.80 | 314.80 | 314.80 | 75,934 |
| 05 Jan 2022 | 320.00 | 326.20 | 318.00 | 320.00 | 320.00 | 253,800 |
| 04 Jan 2022 | 322.00 | 325.00 | 318.60 | 318.80 | 318.80 | 93,442 |
| 03 Jan 2022 | 319.00 | 327.00 | 314.00 | 321.20 | 321.20 | 85,795 |
| 30 Dec 2021 | 315.00 | 316.60 | 311.00 | 315.60 | 315.60 | 137,091 |
| 29 Dec 2021 | 320.00 | 321.80 | 313.80 | 315.40 | 315.40 | 49,325 |
| 28 Dec 2021 | 320.00 | 322.60 | 316.80 | 317.60 | 317.60 | 55,065 |
| 27 Dec 2021 | 318.60 | 322.80 | 318.20 | 319.80 | 319.80 | 27,481 |
| 23 Dec 2021 | 308.00 | 319.40 | 308.00 | 317.40 | 317.40 | 90,150 |
| 22 Dec 2021 | 295.00 | 307.60 | 291.80 | 307.60 | 307.60 | 182,122 |
| 21 Dec 2021 | 294.20 | 297.40 | 290.60 | 293.00 | 293.00 | 61,426 |
| 20 Dec 2021 | 290.00 | 294.00 | 280.80 | 293.00 | 293.00 | 79,403 |
| 17 Dec 2021 | 305.20 | 305.20 | 291.00 | 294.00 | 294.00 | 202,886 |
| 16 Dec 2021 | 299.40 | 306.00 | 299.40 | 305.00 | 305.00 | 84,927 |
| 15 Dec 2021 | 296.00 | 299.60 | 294.80 | 298.40 | 298.40 | 66,019 |
| 14 Dec 2021 | 309.20 | 309.20 | 296.20 | 296.20 | 296.20 | 113,660 |
| 13 Dec 2021 | 303.60 | 309.00 | 303.60 | 304.60 | 304.60 | 61,628 |
| 10 Dec 2021 | 302.20 | 306.60 | 302.00 | 304.00 | 304.00 | 50,477 |
| 09 Dec 2021 | 305.80 | 308.00 | 302.80 | 304.80 | 304.80 | 35,483 |
| 08 Dec 2021 | 306.00 | 310.00 | 305.00 | 305.00 | 305.00 | 64,312 |
| 07 Dec 2021 | 301.60 | 308.20 | 300.00 | 306.00 | 306.00 | 112,199 |
| 06 Dec 2021 | 302.40 | 303.20 | 293.40 | 299.40 | 299.40 | 68,123 |
| 03 Dec 2021 | 304.60 | 305.00 | 300.40 | 302.00 | 302.00 | 74,899 |
| 02 Dec 2021 | 308.00 | 308.00 | 297.40 | 301.40 | 301.40 | 78,946 |
| 01 Dec 2021 | 308.40 | 309.60 | 301.60 | 308.00 | 308.00 | 66,979 |
| 30 Nov 2021 | 301.20 | 308.80 | 296.20 | 305.80 | 305.80 | 113,672 |
| 29 Nov 2021 | 301.40 | 308.40 | 301.00 | 301.20 | 301.20 | 82,260 |
| 26 Nov 2021 | 303.00 | 309.80 | 298.40 | 301.00 | 301.00 | 105,703 |
| 25 Nov 2021 | 306.20 | 314.00 | 306.00 | 311.60 | 311.60 | 94,257 |
| 24 Nov 2021 | 311.00 | 313.20 | 296.40 | 305.00 | 305.00 | 245,475 |
| 23 Nov 2021 | 329.20 | 329.20 | 311.80 | 311.80 | 311.80 | 153,397 |
| 22 Nov 2021 | 328.00 | 331.80 | 321.80 | 329.20 | 329.20 | 188,124 |
| 19 Nov 2021 | 330.00 | 335.00 | 322.80 | 327.00 | 327.00 | 427,963 |
| 18 Nov 2021 | 328.40 | 336.60 | 323.60 | 328.60 | 328.60 | 272,573 |
| 17 Nov 2021 | 328.00 | 340.20 | 317.00 | 326.40 | 326.40 | 291,922 |
| 16 Nov 2021 | 315.20 | 325.80 | 314.20 | 325.20 | 325.20 | 255,083 |
| 15 Nov 2021 | 317.80 | 317.80 | 314.40 | 315.20 | 315.20 | 154,035 |
| 12 Nov 2021 | 315.40 | 318.00 | 315.40 | 316.00 | 316.00 | 67,882 |
| 11 Nov 2021 | 316.60 | 317.40 | 314.40 | 315.40 | 315.40 | 57,451 |
| 10 Nov 2021 | 317.80 | 317.80 | 312.80 | 316.60 | 316.60 | 78,766 |
| 09 Nov 2021 | 316.60 | 321.80 | 314.80 | 317.80 | 317.80 | 150,189 |
| 08 Nov 2021 | 317.00 | 322.40 | 314.60 | 317.00 | 317.00 | 66,932 |
| 05 Nov 2021 | 318.00 | 318.00 | 311.60 | 314.00 | 314.00 | 104,703 |
| 04 Nov 2021 | 319.60 | 324.00 | 316.20 | 318.00 | 318.00 | 107,428 |
| 03 Nov 2021 | 315.80 | 319.20 | 313.60 | 318.60 | 318.60 | 67,063 |
| 02 Nov 2021 | 318.00 | 318.00 | 311.80 | 313.00 | 313.00 | 43,676 |
| 01 Nov 2021 | 312.00 | 319.60 | 312.00 | 316.60 | 316.60 | 122,805 |
| 29 Oct 2021 | 307.40 | 311.60 | 304.40 | 310.20 | 310.20 | 65,521 |
| 28 Oct 2021 | 306.20 | 309.40 | 303.00 | 306.40 | 306.40 | 82,999 |
| 27 Oct 2021 | 309.00 | 310.00 | 303.60 | 304.80 | 304.80 | 43,853 |
| 26 Oct 2021 | 312.60 | 317.60 | 308.40 | 309.00 | 309.00 | 67,837 |
| 25 Oct 2021 | 310.80 | 314.40 | 307.60 | 313.20 | 313.20 | 115,340 |
| 22 Oct 2021 | 310.00 | 313.40 | 307.60 | 310.00 | 310.00 | 62,732 |
| 21 Oct 2021 | 305.40 | 310.40 | 300.80 | 309.20 | 309.20 | 58,822 |
| 20 Oct 2021 | 308.00 | 311.80 | 305.00 | 306.20 | 306.20 | 129,774 |
| 19 Oct 2021 | 305.00 | 312.00 | 302.40 | 305.80 | 305.80 | 219,883 |
| 18 Oct 2021 | 294.00 | 294.40 | 288.60 | 293.60 | 293.60 | 46,600 |
| 15 Oct 2021 | 289.40 | 295.00 | 288.00 | 293.20 | 293.20 | 111,414 |
| 14 Oct 2021 | 274.20 | 290.20 | 274.20 | 286.00 | 286.00 | 236,271 |
| 13 Oct 2021 | 268.40 | 275.00 | 265.80 | 272.60 | 272.60 | 108,741 |
| 12 Oct 2021 | 259.20 | 269.00 | 258.00 | 268.80 | 268.80 | 113,234 |
| 11 Oct 2021 | 266.00 | 266.00 | 259.20 | 261.40 | 261.40 | 63,797 |
| 08 Oct 2021 | 275.60 | 276.60 | 266.60 | 267.00 | 267.00 | 102,913 |
| 07 Oct 2021 | 269.00 | 276.60 | 267.00 | 276.00 | 276.00 | 106,406 |
| 06 Oct 2021 | 263.20 | 266.00 | 258.00 | 265.40 | 265.40 | 99,528 |
| 05 Oct 2021 | 267.00 | 269.60 | 261.40 | 267.40 | 267.40 | 82,043 |
| 04 Oct 2021 | 274.60 | 276.20 | 267.00 | 267.40 | 267.40 | 124,743 |
| 01 Oct 2021 | 275.00 | 279.20 | 270.20 | 274.60 | 274.60 | 89,604 |
| 30 Sept 2021 | 283.20 | 285.00 | 276.20 | 278.80 | 278.80 | 77,725 |
| 29 Sept 2021 | 279.80 | 284.60 | 277.40 | 279.20 | 279.20 | 76,801 |
| 28 Sept 2021 | 287.00 | 287.00 | 276.20 | 281.40 | 281.40 | 99,472 |
| 27 Sept 2021 | 293.60 | 295.40 | 283.60 | 286.00 | 286.00 | 100,124 |
| 24 Sept 2021 | 299.20 | 301.00 | 287.40 | 290.20 | 290.20 | 201,342 |
| 23 Sept 2021 | 295.00 | 302.00 | 295.00 | 301.00 | 301.00 | 93,357 |
| 22 Sept 2021 | 303.60 | 304.80 | 291.20 | 292.60 | 292.60 | 155,511 |
| 21 Sept 2021 | 286.80 | 303.60 | 285.40 | 300.60 | 300.60 | 315,183 |
| 20 Sept 2021 | 275.00 | 275.20 | 265.40 | 270.20 | 270.20 | 133,106 |
| 17 Sept 2021 | 282.00 | 283.80 | 275.80 | 277.00 | 277.00 | 227,701 |
| 16 Sept 2021 | 281.40 | 283.60 | 277.80 | 280.20 | 280.20 | 56,897 |
| 15 Sept 2021 | 289.20 | 289.20 | 277.20 | 281.40 | 281.40 | 100,271 |
| 14 Sept 2021 | 293.00 | 293.60 | 289.20 | 289.80 | 289.80 | 66,193 |
| 13 Sept 2021 | 287.80 | 295.80 | 287.60 | 293.80 | 293.80 | 147,000 |
| 10 Sept 2021 | 294.60 | 296.00 | 287.20 | 288.60 | 288.60 | 78,172 |
| 09 Sept 2021 | 290.60 | 294.40 | 287.00 | 293.60 | 293.60 | 67,853 |
| 08 Sept 2021 | 305.60 | 307.00 | 293.00 | 293.60 | 293.60 | 108,025 |
| *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.
