UK Markets open in 5 hrs 40 mins

North Media A/S (NORTHM.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
109.00-0.80 (-0.73%)
At close: 4:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
04 Aug 2021------
03 Aug 2021------
02 Aug 2021110.20110.80108.20109.80109.808,593
30 Jul 2021114.60114.60109.40110.00110.003,789
29 Jul 2021112.20112.60109.20109.20109.208,115
28 Jul 2021111.60111.60110.00110.20110.205,903
27 Jul 2021110.20111.80109.00110.20110.204,404
26 Jul 2021110.60112.60110.60111.40111.404,164
23 Jul 2021113.60113.60110.40110.60110.605,505
22 Jul 2021112.40115.40111.00113.80113.804,600
21 Jul 2021111.80114.00110.20112.40112.405,813
20 Jul 2021110.40113.00110.00111.40111.4011,423
19 Jul 2021115.00115.20111.20112.00112.0018,723
16 Jul 2021116.80117.80114.80115.00115.008,369
15 Jul 2021115.80118.00115.80117.40117.406,018
14 Jul 2021117.00119.00115.40116.00116.0014,005
13 Jul 2021111.80119.00111.80117.00117.0024,407
12 Jul 2021110.80113.60110.80111.40111.4012,168
09 Jul 2021112.60113.60110.20110.60110.605,161
08 Jul 2021113.00114.80111.00111.40111.4016,473
07 Jul 2021112.80114.20110.60113.00113.009,039
06 Jul 2021112.80113.20110.00112.80112.8026,429
05 Jul 2021110.60113.20108.20112.80112.8030,418
02 Jul 2021110.20114.20110.00110.60110.6016,855
01 Jul 2021114.00115.80109.20110.00110.008,605
30 Jun 2021107.80114.40107.80112.20112.2024,966
29 Jun 2021111.00111.00107.80108.20108.2012,894
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021108.60109.60105.00108.20108.2019,925
18 Jun 2021108.20111.80108.00109.60109.6015,415
17 Jun 2021110.00110.20108.00109.20109.2013,920
16 Jun 2021110.00113.40108.00109.40109.4020,095
15 Jun 2021109.40112.40109.20109.40109.4013,253
14 Jun 2021110.60111.40108.00109.40109.4041,773
11 Jun 2021108.80110.40107.40109.00109.0022,329
10 Jun 2021112.80113.00107.20109.00109.0035,230
09 Jun 2021114.20114.20111.20112.60112.608,875
08 Jun 2021113.20115.60113.20115.00115.003,372
07 Jun 2021116.00116.00110.80112.20112.2014,729
04 Jun 2021113.40115.40113.00115.00115.006,888
03 Jun 2021114.40114.80110.40112.80112.8013,323
02 Jun 2021118.80118.80114.40114.40114.409,555
01 Jun 2021115.80118.80115.80118.80118.809,533
31 May 2021118.60119.80115.60115.60115.6014,811
28 May 2021114.20119.80114.20119.40119.4030,723
27 May 2021114.80115.40113.80114.20114.207,492
26 May 2021115.40115.60113.00113.60113.6012,699
25 May 2021114.20117.60113.20115.80115.8012,747
21 May 2021116.60116.60113.40114.20114.2018,869
20 May 2021108.20117.60108.20116.20116.2039,991
19 May 2021110.80112.60106.80110.00110.0035,210
18 May 2021115.20116.60112.60113.00113.007,826
17 May 2021114.40115.00113.00113.80113.8011,884
12 May 2021114.80114.80112.20114.40114.4020,035
11 May 2021118.60118.60114.00115.80115.8013,407
10 May 2021118.00120.00117.60118.60118.6015,537
07 May 2021114.00119.20113.60118.00118.0025,371
06 May 2021120.00120.40117.20117.40117.4025,656
05 May 2021117.40126.00116.80120.00120.0034,263
04 May 2021121.40122.60116.00117.40117.4021,260
03 May 2021123.00123.00118.40121.00121.0024,255
29 Apr 2021119.40122.80118.80120.60120.608,889
28 Apr 2021119.20121.80118.20118.20118.2014,565
27 Apr 2021122.00124.40117.40119.20119.2024,431
26 Apr 2021115.00122.20114.00120.60120.6034,025
23 Apr 2021109.60117.20108.00114.00114.0030,524
22 Apr 2021109.60109.60108.80109.20109.208,995
21 Apr 2021110.80111.20108.40109.40109.4017,252
20 Apr 2021113.60113.60109.60110.60110.6013,644
19 Apr 2021115.40115.80113.00113.60113.6011,978
16 Apr 2021115.40116.00114.40114.80114.808,929
15 Apr 2021114.80117.20114.20115.00115.0033,923
14 Apr 2021113.20113.80110.20113.20113.2022,511
13 Apr 2021108.40112.60107.60111.40111.4014,200
12 Apr 2021114.00114.00107.60108.40108.4017,634
09 Apr 2021109.00115.00109.00112.80112.8036,262
08 Apr 2021108.60111.00108.00108.80108.8025,407
07 Apr 2021109.00109.00106.60107.40107.4016,804
06 Apr 2021110.00110.00106.40108.60108.6040,235
31 Mar 2021108.50111.50106.00106.00106.00103,216
30 Mar 2021103.00109.00103.00108.50108.5091,391
29 Mar 2021101.50102.00100.50102.00102.0022,604
29 Mar 20215 Dividend
26 Mar 2021104.00106.00103.50105.00100.0038,019
25 Mar 2021103.50106.00102.00104.0099.0527,476
24 Mar 2021102.00104.50100.00104.0099.0517,973
23 Mar 202199.00103.5098.00101.5096.6721,832
22 Mar 202195.8098.6095.4098.4093.719,050
19 Mar 202199.2099.2097.4097.6092.958,768
18 Mar 202199.0099.2096.4098.6093.9013,028
17 Mar 202196.6099.0096.6097.8093.1417,168
16 Mar 202197.4099.2096.6096.6092.0017,780
15 Mar 2021100.00100.0097.0097.4092.7612,626
12 Mar 202197.40100.0096.4099.8095.0514,708
11 Mar 202198.0099.2097.0097.4092.7612,890
10 Mar 202194.0098.4094.0097.8093.1494,981
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...