UK Markets closed

North Media A/S (NORTHM.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
69.70-1.10 (-1.55%)
At close: 04:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
19 May 202269.4070.7068.7069.7069.708,681
18 May 202273.0073.0070.2070.8070.809,893
17 May 202272.5073.0072.4073.0073.003,710
16 May 202270.1073.4070.1073.1073.104,838
12 May 202270.2072.0070.1071.1071.1013,427
11 May 202270.0071.0068.9070.2070.207,893
10 May 202269.5071.0068.5069.5069.5016,697
09 May 202268.3070.5068.3069.5069.5014,144
06 May 202275.7075.7070.0071.0071.0041,822
05 May 202276.9078.0075.0075.9075.9029,755
04 May 202276.9079.8075.0077.0077.0013,808
03 May 202279.8079.9075.9076.6076.6010,727
02 May 202276.5078.0074.9075.0075.0018,737
29 Apr 202281.2083.2078.5078.5078.5010,631
28 Apr 202280.8081.4080.8081.2081.207,671
27 Apr 202282.4082.4080.5081.0081.0012,320
26 Apr 202280.2081.0080.2080.5080.508,431
25 Apr 202281.6081.8080.3080.6080.606,178
22 Apr 202282.4082.5081.0082.0082.0017,343
21 Apr 202281.7082.4081.4082.4082.404,263
20 Apr 202281.2082.0081.0081.7081.704,828
19 Apr 202282.2082.5081.2081.2081.206,525
13 Apr 202282.7083.7082.2082.2082.206,793
12 Apr 202282.6084.3082.0083.0083.003,575
11 Apr 202283.9083.9082.3083.0083.003,924
08 Apr 202282.0084.2082.0082.5082.506,415
07 Apr 202282.9084.4080.2082.0082.0019,625
06 Apr 202286.5086.5082.0082.0082.0014,817
05 Apr 202285.9087.9085.0086.1086.1012,907
04 Apr 202284.0086.1083.7085.9085.9012,003
01 Apr 202283.0084.9081.2084.0084.0013,477
31 Mar 202283.4084.2081.9083.0083.0013,920
30 Mar 202284.6084.9083.1084.4084.406,245
29 Mar 202285.4086.0083.7085.0085.006,103
28 Mar 202287.4087.4082.6084.8084.8014,401
25 Mar 202290.5091.3089.2090.0090.0011,062
24 Mar 202296.0096.0090.2092.5092.5018,588
23 Mar 202290.1092.9089.5092.9092.9016,776
22 Mar 202289.9090.4089.3089.8089.8013,588
21 Mar 202289.9090.4089.3089.9089.9011,839
18 Mar 202289.1089.8087.2089.3089.306,305
17 Mar 202285.5087.5085.5086.2086.2010,150
16 Mar 202282.8086.3082.8086.3086.3013,523
15 Mar 202283.1083.7081.5082.8082.808,391
14 Mar 202283.4084.6082.9083.0083.006,628
11 Mar 202282.6084.2082.2083.4083.403,008
10 Mar 202283.9083.9080.8082.7082.7011,897
09 Mar 202282.0083.2080.6082.6082.6035,340
08 Mar 202279.9082.7079.9080.6080.609,497
07 Mar 202282.1082.1078.1080.5080.5020,058
04 Mar 202283.2083.8081.5082.1082.108,607
03 Mar 202280.3085.3080.3083.0083.0023,912
02 Mar 202283.9083.9080.1080.1080.1031,025
01 Mar 202285.5087.6083.0083.3083.309,373
28 Feb 202283.9087.3083.1085.4085.4011,155
25 Feb 202284.0086.2084.0085.4085.4012,645
24 Feb 202285.2086.0081.0084.3084.3031,073
23 Feb 202286.0088.5084.9087.0087.0020,701
22 Feb 202285.0087.1084.0086.0086.0022,898
21 Feb 202287.0089.4085.1085.4085.4043,917
18 Feb 202291.3091.3089.6090.3090.305,386
17 Feb 202292.0092.7089.4089.4089.4022,302
16 Feb 202292.0093.0091.3091.9091.904,307
15 Feb 202291.0095.1091.0092.0092.0017,516
14 Feb 202293.0093.0089.0091.1091.1040,998
11 Feb 202294.2094.2091.9093.0093.0049,841
10 Feb 202294.9098.0090.5093.0093.0042,985
09 Feb 202294.4097.4093.8094.9094.9017,120
08 Feb 202298.0098.0094.4095.2095.2020,415
07 Feb 202296.6098.9095.9098.0098.007,510
04 Feb 202298.1099.8095.9096.7096.7018,526
03 Feb 2022101.20101.6098.3098.4098.408,563
02 Feb 2022100.20103.00100.20102.60102.609,739
01 Feb 202298.30102.4098.30102.40102.4013,818
31 Jan 202298.50100.0098.3098.3098.3013,621
28 Jan 202299.30100.2097.9098.0098.0016,877
27 Jan 202297.6099.4096.9099.1099.1011,393
26 Jan 202295.6098.8095.6097.6097.6016,942
25 Jan 202294.0098.1093.8095.6095.6023,529
24 Jan 202298.3098.3093.9094.0094.0033,751
21 Jan 202298.4099.3096.1098.3098.3020,304
20 Jan 2022100.60100.6098.2098.9098.9015,328
19 Jan 202299.50102.0097.60100.60100.6028,580
18 Jan 2022103.60103.6098.6099.5099.5015,727
17 Jan 2022101.40102.40100.00100.80100.8018,561
14 Jan 2022103.20105.00102.00104.00104.0011,682
13 Jan 2022102.60105.80102.60104.00104.0019,969
12 Jan 2022102.20103.8099.80103.80103.8019,724
11 Jan 202297.00102.8097.0099.5099.5018,594
10 Jan 202299.10101.2097.0097.0097.0030,139
07 Jan 2022100.20101.6098.2099.0099.0025,818
06 Jan 2022105.00105.00100.20101.00101.0018,088
05 Jan 2022103.00105.80102.60104.00104.0015,586
04 Jan 2022105.00105.00103.20103.60103.609,264
03 Jan 2022108.20108.80104.40105.00105.0028,749
30 Dec 2021109.00109.00104.00108.00108.0013,365
29 Dec 2021103.60105.80103.40104.00104.0011,744
28 Dec 2021102.40104.80101.60103.60103.6015,132
27 Dec 2021103.00103.00101.40102.00102.0011,577
23 Dec 2021101.80103.80101.80103.00103.007,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...