UK Markets closed

North Media A/S (NORTHM.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
120.00+3.60 (+3.09%)
At close: 4:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021------
26 Oct 2021------
25 Oct 2021118.80118.80116.00116.40116.4035,362
22 Oct 2021120.80120.80117.60118.80118.808,417
21 Oct 2021120.00121.00119.20121.00121.008,011
20 Oct 2021122.00122.00120.00121.00121.007,839
19 Oct 2021121.20122.80121.20122.80122.806,914
18 Oct 2021122.80122.80119.20121.00121.008,231
15 Oct 2021118.20120.00118.20119.20119.209,504
14 Oct 2021117.60119.60116.60118.60118.6010,730
13 Oct 2021114.80119.80113.00117.60117.6018,674
12 Oct 2021113.20114.80112.00114.60114.607,905
11 Oct 2021116.20116.20112.80114.80114.809,412
08 Oct 2021115.00116.80115.00116.20116.2010,270
07 Oct 2021114.80117.40113.00116.40116.406,856
06 Oct 2021115.00115.00111.40113.60113.609,533
05 Oct 2021113.00115.00112.60115.00115.0010,671
04 Oct 2021116.00116.00112.80113.40113.4015,455
01 Oct 2021115.40118.60113.60116.20116.2027,972
30 Sept 2021119.00119.00115.40117.00117.009,244
29 Sept 2021116.40118.60115.60118.00118.0017,109
28 Sept 2021120.20120.60116.20116.40116.4024,850
27 Sept 2021123.80124.20118.40119.40119.4028,390
24 Sept 2021122.80125.60122.80123.00123.0018,168
23 Sept 2021124.00126.60122.80123.60123.6035,113
22 Sept 2021119.40124.20119.20123.60123.6025,504
21 Sept 2021118.40121.80118.00119.40119.4014,979
20 Sept 2021122.40122.40116.80119.60119.6034,205
17 Sept 2021123.00123.60120.20122.40122.4019,223
16 Sept 2021123.20123.40121.20123.00123.0014,579
15 Sept 2021121.60123.00120.00120.40120.4020,375
14 Sept 2021124.00124.00120.40121.60121.6018,557
13 Sept 2021129.00130.00123.00123.60123.6028,678
10 Sept 2021125.00129.80125.00128.80128.8027,288
09 Sept 2021125.80125.80122.80123.80123.8016,248
08 Sept 2021127.00127.20125.00126.00126.0010,727
07 Sept 2021127.00127.80125.60127.00127.0021,782
06 Sept 2021122.60127.60122.60126.20126.2022,988
03 Sept 2021125.20127.40122.00123.20123.2018,992
02 Sept 2021127.00127.00123.20124.80124.8036,807
01 Sept 2021130.20130.40125.40127.40127.4029,526
31 Aug 2021131.00133.20127.20130.40130.4039,282
30 Aug 2021131.60133.40130.00130.00130.0035,709
27 Aug 2021137.00138.00128.40131.20131.2062,882
26 Aug 2021130.00138.80128.80136.40136.4090,144
25 Aug 2021126.00130.00125.40128.40128.40100,774
24 Aug 2021117.20125.40116.00124.00124.00158,306
23 Aug 2021121.00122.00117.20117.40117.4028,427
20 Aug 2021119.80123.60118.00121.80121.8057,746
19 Aug 2021123.80123.80118.60120.20120.2048,044
18 Aug 2021129.00129.80123.40123.80123.8050,371
17 Aug 2021129.80129.80123.00128.00128.0049,080
16 Aug 2021130.20132.00123.20125.00125.0038,757
13 Aug 2021124.60133.80124.60129.80129.80107,877
12 Aug 2021118.80125.00116.00122.40122.4061,575
11 Aug 2021116.00117.00115.20116.00116.0010,353
10 Aug 2021115.60117.60114.40115.20115.2011,293
09 Aug 2021115.00116.60114.60115.40115.4019,664
06 Aug 2021108.20116.80105.80114.40114.4050,040
05 Aug 2021107.40109.20107.20108.00108.0020,829
04 Aug 2021109.00109.20107.00107.40107.4014,041
03 Aug 2021107.20109.40105.60109.00109.0021,521
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 2021111.20112.40108.40111.00111.0015,336
25 Jun 2021103.80112.80103.80110.20110.2029,871
24 Jun 2021105.20105.20103.40103.80103.8010,154
23 Jun 2021105.20106.20103.80105.40105.4013,342
22 Jun 2021108.20108.20105.00106.40106.4015,874
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...