North Media A/S (NORTHM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:12AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.00 | 60.20 | 59.80 | 59.80 | 59.80 | 1,908 |
| 25 Apr 2024 | 60.40 | 61.60 | 59.60 | 60.00 | 60.00 | 25,346 |
| 24 Apr 2024 | 60.60 | 62.00 | 60.40 | 61.80 | 61.80 | 1,806 |
| 23 Apr 2024 | 60.00 | 60.60 | 59.40 | 60.60 | 60.60 | 6,340 |
| 22 Apr 2024 | 58.20 | 60.80 | 58.20 | 60.00 | 60.00 | 18,466 |
| 19 Apr 2024 | 60.00 | 60.20 | 57.40 | 58.80 | 58.80 | 38,608 |
| 18 Apr 2024 | 62.00 | 62.00 | 60.00 | 60.40 | 60.40 | 16,802 |
| 17 Apr 2024 | 62.00 | 62.00 | 60.80 | 61.60 | 61.60 | 8,042 |
| 16 Apr 2024 | 63.00 | 63.00 | 61.60 | 62.00 | 62.00 | 15,001 |
| 15 Apr 2024 | 64.00 | 64.00 | 62.40 | 63.40 | 63.40 | 9,790 |
| 15 Apr 2024 | 4 Dividend | |||||
| 12 Apr 2024 | 66.00 | 66.80 | 65.60 | 66.40 | 62.40 | 116,156 |
| 11 Apr 2024 | 64.60 | 65.40 | 64.60 | 65.00 | 61.08 | 21,113 |
| 10 Apr 2024 | 64.60 | 65.20 | 64.60 | 64.60 | 60.71 | 5,910 |
| 09 Apr 2024 | 65.20 | 65.40 | 64.80 | 64.80 | 60.90 | 7,746 |
| 08 Apr 2024 | 64.80 | 65.80 | 64.80 | 65.00 | 61.08 | 8,108 |
| 05 Apr 2024 | 65.40 | 65.60 | 64.40 | 65.20 | 61.27 | 3,138 |
| 04 Apr 2024 | 65.00 | 66.00 | 64.60 | 65.60 | 61.65 | 6,673 |
| 03 Apr 2024 | 65.40 | 66.40 | 65.20 | 65.60 | 61.65 | 4,259 |
| 02 Apr 2024 | 64.20 | 66.00 | 64.20 | 65.80 | 61.84 | 7,520 |
| 27 Mar 2024 | 64.20 | 65.00 | 64.00 | 64.20 | 60.33 | 18,965 |
| 26 Mar 2024 | 65.00 | 66.10 | 63.60 | 64.20 | 60.33 | 32,841 |
| 25 Mar 2024 | 65.20 | 65.70 | 64.90 | 65.40 | 61.46 | 6,046 |
| 22 Mar 2024 | 66.00 | 66.60 | 64.40 | 65.20 | 61.27 | 24,684 |
| 21 Mar 2024 | 65.60 | 66.60 | 65.40 | 66.20 | 62.21 | 11,654 |
| 20 Mar 2024 | 65.50 | 66.70 | 64.70 | 65.00 | 61.08 | 21,287 |
| 19 Mar 2024 | 66.70 | 66.70 | 66.10 | 66.40 | 62.40 | 2,411 |
| 18 Mar 2024 | 67.50 | 67.50 | 65.60 | 66.70 | 62.68 | 14,109 |
| 15 Mar 2024 | 67.90 | 67.90 | 66.50 | 67.50 | 63.43 | 1,357 |
| 14 Mar 2024 | 66.40 | 67.90 | 66.40 | 66.80 | 62.78 | 3,077 |
| 13 Mar 2024 | 66.40 | 66.80 | 65.60 | 66.80 | 62.78 | 6,737 |
| 12 Mar 2024 | 67.40 | 67.60 | 65.40 | 66.30 | 62.31 | 12,119 |
| 11 Mar 2024 | 67.20 | 69.00 | 67.10 | 67.40 | 63.34 | 3,909 |
| 08 Mar 2024 | 68.30 | 70.70 | 68.00 | 69.30 | 65.13 | 26,666 |
| 07 Mar 2024 | 65.50 | 69.10 | 65.30 | 68.80 | 64.66 | 31,185 |
| 06 Mar 2024 | 65.20 | 66.40 | 64.90 | 65.70 | 61.74 | 15,011 |
| 05 Mar 2024 | 65.00 | 66.20 | 64.00 | 64.90 | 60.99 | 39,485 |
| 04 Mar 2024 | 67.50 | 67.50 | 65.20 | 65.30 | 61.37 | 26,769 |
| 01 Mar 2024 | 69.50 | 69.60 | 66.00 | 67.50 | 63.43 | 37,256 |
| 29 Feb 2024 | 76.00 | 76.00 | 66.00 | 69.60 | 65.41 | 25,644 |
| 28 Feb 2024 | 72.20 | 74.70 | 71.90 | 72.80 | 68.41 | 8,612 |
| 27 Feb 2024 | 71.00 | 74.80 | 70.10 | 72.50 | 68.13 | 48,695 |
| 26 Feb 2024 | 79.00 | 82.80 | 68.60 | 71.00 | 66.72 | 62,476 |
| 23 Feb 2024 | 78.70 | 81.50 | 78.70 | 79.30 | 74.52 | 24,417 |
| 22 Feb 2024 | 77.30 | 78.90 | 75.20 | 78.60 | 73.87 | 16,593 |
| 21 Feb 2024 | 76.30 | 76.30 | 75.20 | 76.00 | 71.42 | 3,816 |
| 20 Feb 2024 | 75.70 | 77.10 | 75.40 | 75.80 | 71.23 | 13,154 |
| 19 Feb 2024 | 76.80 | 76.80 | 75.40 | 75.70 | 71.14 | 4,570 |
| 16 Feb 2024 | 75.80 | 76.40 | 75.40 | 76.40 | 71.80 | 5,132 |
| 15 Feb 2024 | 75.90 | 76.00 | 74.70 | 75.80 | 71.23 | 8,108 |
| 14 Feb 2024 | 75.20 | 76.90 | 75.20 | 75.90 | 71.33 | 1,754 |
| 13 Feb 2024 | 75.10 | 76.60 | 75.10 | 75.20 | 70.67 | 6,146 |
| 12 Feb 2024 | 76.80 | 77.30 | 75.90 | 76.10 | 71.52 | 5,422 |
| 09 Feb 2024 | 76.30 | 77.20 | 76.10 | 76.70 | 72.08 | 7,859 |
| 08 Feb 2024 | 74.10 | 79.00 | 74.10 | 75.90 | 71.33 | 15,350 |
| 07 Feb 2024 | 74.70 | 75.90 | 74.40 | 74.50 | 70.01 | 5,438 |
| 06 Feb 2024 | 75.00 | 75.00 | 69.80 | 74.70 | 70.20 | 18,177 |
| 05 Feb 2024 | 78.50 | 78.50 | 73.60 | 75.00 | 70.48 | 28,583 |
| 02 Feb 2024 | 77.80 | 79.80 | 76.90 | 78.50 | 73.77 | 41,241 |
| 01 Feb 2024 | 76.60 | 77.80 | 76.60 | 77.30 | 72.64 | 3,198 |
| 31 Jan 2024 | 77.20 | 77.90 | 76.70 | 77.30 | 72.64 | 6,700 |
| 30 Jan 2024 | 76.60 | 76.90 | 76.30 | 76.60 | 71.99 | 6,770 |
| 29 Jan 2024 | 75.00 | 76.70 | 73.90 | 76.20 | 71.61 | 37,099 |
| 26 Jan 2024 | 75.10 | 75.50 | 74.00 | 75.00 | 70.48 | 8,517 |
| 25 Jan 2024 | 75.40 | 75.40 | 73.80 | 75.00 | 70.48 | 40,549 |
| 24 Jan 2024 | 75.00 | 75.00 | 73.50 | 74.30 | 69.82 | 8,469 |
| 23 Jan 2024 | 74.00 | 76.40 | 74.00 | 75.00 | 70.48 | 23,525 |
| 22 Jan 2024 | 71.10 | 74.00 | 71.10 | 73.80 | 69.35 | 73,952 |
| 19 Jan 2024 | 69.00 | 71.00 | 69.00 | 70.50 | 66.25 | 17,554 |
| 18 Jan 2024 | 68.10 | 69.00 | 68.00 | 69.00 | 64.84 | 10,433 |
| 17 Jan 2024 | 66.60 | 68.80 | 65.00 | 68.00 | 63.90 | 20,518 |
| 16 Jan 2024 | 65.30 | 66.30 | 65.30 | 66.00 | 62.02 | 4,226 |
| 15 Jan 2024 | 64.60 | 65.50 | 64.50 | 65.50 | 61.55 | 5,673 |
| 12 Jan 2024 | 65.20 | 66.20 | 64.10 | 65.70 | 61.74 | 11,246 |
| 11 Jan 2024 | 66.90 | 66.90 | 65.90 | 66.00 | 62.02 | 7,853 |
| 10 Jan 2024 | 66.00 | 67.80 | 65.60 | 66.50 | 62.49 | 17,447 |
| 09 Jan 2024 | 65.70 | 66.50 | 65.50 | 65.50 | 61.55 | 5,309 |
| 08 Jan 2024 | 65.40 | 66.20 | 65.00 | 65.50 | 61.55 | 7,246 |
| 05 Jan 2024 | 66.00 | 66.10 | 65.50 | 65.50 | 61.55 | 45,754 |
| 04 Jan 2024 | 65.30 | 66.00 | 64.50 | 66.00 | 62.02 | 14,749 |
| 03 Jan 2024 | 64.50 | 66.60 | 64.10 | 64.10 | 60.24 | 7,817 |
| 02 Jan 2024 | 65.00 | 66.80 | 63.60 | 65.20 | 61.27 | 16,889 |
| 29 Dec 2023 | 63.40 | 68.60 | 63.10 | 65.00 | 61.08 | 26,655 |
| 28 Dec 2023 | 62.10 | 64.00 | 62.10 | 64.00 | 60.14 | 7,834 |
| 27 Dec 2023 | 64.10 | 65.10 | 61.90 | 62.00 | 58.27 | 10,967 |
| 22 Dec 2023 | 64.70 | 65.10 | 64.50 | 64.90 | 60.99 | 22,372 |
| 21 Dec 2023 | 62.40 | 64.80 | 61.90 | 64.70 | 60.80 | 7,488 |
| 20 Dec 2023 | 61.70 | 62.50 | 61.00 | 62.50 | 58.73 | 12,848 |
| 19 Dec 2023 | 61.00 | 61.90 | 60.20 | 61.70 | 57.98 | 13,510 |
| 18 Dec 2023 | 61.80 | 63.90 | 60.50 | 61.00 | 57.33 | 44,169 |
| 15 Dec 2023 | 59.00 | 61.50 | 59.00 | 59.00 | 55.45 | 32,385 |
| 14 Dec 2023 | 60.00 | 60.00 | 58.90 | 59.50 | 55.92 | 8,350 |
| 13 Dec 2023 | 59.90 | 60.20 | 59.10 | 59.10 | 55.54 | 4,944 |
| 12 Dec 2023 | 60.00 | 60.00 | 59.10 | 59.90 | 56.29 | 22,467 |
| 11 Dec 2023 | 59.30 | 60.00 | 59.10 | 60.00 | 56.39 | 11,668 |
| 08 Dec 2023 | 58.90 | 60.00 | 58.10 | 59.90 | 56.29 | 6,393 |
| 07 Dec 2023 | 58.40 | 58.90 | 58.00 | 58.60 | 55.07 | 5,341 |
| 06 Dec 2023 | 59.00 | 59.00 | 58.20 | 58.30 | 54.79 | 1,105 |
| 05 Dec 2023 | 58.80 | 58.80 | 58.40 | 58.80 | 55.26 | 2,040 |
| 04 Dec 2023 | 58.40 | 58.40 | 57.80 | 58.40 | 54.88 | 3,591 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.