Nordfyns Bank A/S (NRDF.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 03:47PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 359 |
| 25 Apr 2024 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 992 |
| 24 Apr 2024 | 342.00 | 342.00 | 336.00 | 342.00 | 342.00 | 1,069 |
| 23 Apr 2024 | 338.00 | 344.00 | 336.00 | 336.00 | 336.00 | 293 |
| 22 Apr 2024 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 1,372 |
| 19 Apr 2024 | 342.00 | 342.00 | 334.00 | 342.00 | 342.00 | 1,695 |
| 18 Apr 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 17 Apr 2024 | 348.00 | 348.00 | 340.00 | 344.00 | 344.00 | 99 |
| 16 Apr 2024 | 342.00 | 344.00 | 338.00 | 338.00 | 338.00 | 1,765 |
| 15 Apr 2024 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 209 |
| 12 Apr 2024 | 348.00 | 348.00 | 342.00 | 348.00 | 348.00 | 591 |
| 11 Apr 2024 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | 467 |
| 10 Apr 2024 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | 895 |
| 09 Apr 2024 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 670 |
| 08 Apr 2024 | 340.00 | 346.00 | 340.00 | 340.00 | 340.00 | 105 |
| 05 Apr 2024 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 504 |
| 04 Apr 2024 | 344.00 | 344.00 | 338.00 | 344.00 | 344.00 | 704 |
| 03 Apr 2024 | 334.00 | 344.00 | 334.00 | 344.00 | 344.00 | 730 |
| 02 Apr 2024 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 1,213 |
| 27 Mar 2024 | 342.00 | 342.00 | 338.00 | 342.00 | 342.00 | 33 |
| 26 Mar 2024 | 340.00 | 342.00 | 336.00 | 342.00 | 342.00 | 719 |
| 25 Mar 2024 | 342.00 | 342.00 | 336.00 | 340.00 | 340.00 | 101 |
| 22 Mar 2024 | 338.00 | 342.00 | 336.00 | 342.00 | 342.00 | 308 |
| 21 Mar 2024 | 336.00 | 340.00 | 332.00 | 340.00 | 340.00 | 1,433 |
| 21 Mar 2024 | 17 Dividend | |||||
| 20 Mar 2024 | 348.00 | 348.00 | 344.00 | 348.00 | 331.00 | 720 |
| 19 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 334.80 | - |
| 18 Mar 2024 | 352.00 | 352.00 | 346.00 | 352.00 | 334.80 | 723 |
| 15 Mar 2024 | 352.00 | 352.00 | 350.00 | 350.00 | 332.90 | 185 |
| 14 Mar 2024 | 348.00 | 350.00 | 346.00 | 348.00 | 331.00 | 442 |
| 13 Mar 2024 | 350.00 | 352.00 | 346.00 | 350.00 | 332.90 | 741 |
| 12 Mar 2024 | 350.00 | 352.00 | 350.00 | 350.00 | 332.90 | 597 |
| 11 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 334.80 | 11 |
| 08 Mar 2024 | 350.00 | 352.00 | 350.00 | 352.00 | 334.80 | 1,894 |
| 07 Mar 2024 | 344.00 | 350.00 | 340.00 | 350.00 | 332.90 | 4,533 |
| 06 Mar 2024 | 354.00 | 354.00 | 338.00 | 344.00 | 327.20 | 3,363 |
| 05 Mar 2024 | 352.00 | 354.00 | 350.00 | 354.00 | 336.71 | 780 |
| 04 Mar 2024 | 348.00 | 354.00 | 348.00 | 350.00 | 332.90 | 1,011 |
| 01 Mar 2024 | 338.00 | 352.00 | 338.00 | 350.00 | 332.90 | 4,249 |
| 29 Feb 2024 | 340.00 | 342.00 | 334.00 | 338.00 | 321.49 | 1,537 |
| 28 Feb 2024 | 346.00 | 346.00 | 340.00 | 340.00 | 323.39 | 568 |
| 27 Feb 2024 | 350.00 | 352.00 | 342.00 | 346.00 | 329.10 | 1,443 |
| 26 Feb 2024 | 364.00 | 364.00 | 348.00 | 348.00 | 331.00 | 2,146 |
| 23 Feb 2024 | 334.00 | 352.00 | 334.00 | 350.00 | 332.90 | 2,422 |
| 22 Feb 2024 | 336.00 | 338.00 | 336.00 | 336.00 | 319.59 | 475 |
| 21 Feb 2024 | 338.00 | 340.00 | 336.00 | 340.00 | 323.39 | 556 |
| 20 Feb 2024 | 338.00 | 344.00 | 336.00 | 342.00 | 325.29 | 1,337 |
| 19 Feb 2024 | 320.00 | 344.00 | 320.00 | 344.00 | 327.20 | 6,421 |
| 16 Feb 2024 | 318.00 | 322.00 | 318.00 | 322.00 | 306.27 | 509 |
| 15 Feb 2024 | 310.00 | 316.00 | 310.00 | 316.00 | 300.56 | 2,259 |
| 14 Feb 2024 | 308.00 | 312.00 | 308.00 | 310.00 | 294.86 | 808 |
| 13 Feb 2024 | 310.00 | 312.00 | 308.00 | 312.00 | 296.76 | 503 |
| 12 Feb 2024 | 310.00 | 310.00 | 308.00 | 308.00 | 292.95 | 557 |
| 09 Feb 2024 | 312.00 | 312.00 | 308.00 | 310.00 | 294.86 | 412 |
| 08 Feb 2024 | 308.00 | 312.00 | 308.00 | 312.00 | 296.76 | 460 |
| 07 Feb 2024 | 310.00 | 312.00 | 306.00 | 310.00 | 294.86 | 2,305 |
| 06 Feb 2024 | 310.00 | 312.00 | 308.00 | 312.00 | 296.76 | 846 |
| 05 Feb 2024 | 318.00 | 318.00 | 306.00 | 310.00 | 294.86 | 926 |
| 02 Feb 2024 | 316.00 | 318.00 | 312.00 | 318.00 | 302.47 | 1,436 |
| 01 Feb 2024 | 306.00 | 316.00 | 306.00 | 314.00 | 298.66 | 2,242 |
| 31 Jan 2024 | 304.00 | 308.00 | 304.00 | 306.00 | 291.05 | 2,713 |
| 30 Jan 2024 | 300.00 | 304.00 | 296.00 | 304.00 | 289.15 | 3,243 |
| 29 Jan 2024 | 298.00 | 300.00 | 296.00 | 296.00 | 281.54 | 456 |
| 26 Jan 2024 | 298.00 | 298.00 | 294.00 | 298.00 | 283.44 | 662 |
| 25 Jan 2024 | 296.00 | 298.00 | 294.00 | 298.00 | 283.44 | 363 |
| 24 Jan 2024 | 294.00 | 296.00 | 294.00 | 296.00 | 281.54 | 429 |
| 23 Jan 2024 | 296.00 | 296.00 | 292.00 | 296.00 | 281.54 | 83 |
| 22 Jan 2024 | 296.00 | 296.00 | 294.00 | 296.00 | 281.54 | 437 |
| 19 Jan 2024 | 294.00 | 296.00 | 292.00 | 296.00 | 281.54 | 638 |
| 18 Jan 2024 | 294.00 | 294.00 | 290.00 | 294.00 | 279.64 | 260 |
| 17 Jan 2024 | 290.00 | 292.00 | 286.00 | 290.00 | 275.83 | 1,711 |
| 16 Jan 2024 | 294.00 | 294.00 | 292.00 | 292.00 | 277.74 | 294 |
| 15 Jan 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 279.64 | 1,035 |
| 12 Jan 2024 | 298.00 | 302.00 | 298.00 | 302.00 | 287.25 | 1,979 |
| 11 Jan 2024 | 280.00 | 300.00 | 280.00 | 300.00 | 285.34 | 2,790 |
| 10 Jan 2024 | 276.00 | 282.00 | 274.00 | 282.00 | 268.22 | 2,018 |
| 09 Jan 2024 | 276.00 | 278.00 | 274.00 | 278.00 | 264.42 | 759 |
| 08 Jan 2024 | 278.00 | 280.00 | 274.00 | 278.00 | 264.42 | 1,324 |
| 05 Jan 2024 | 278.00 | 278.00 | 276.00 | 278.00 | 264.42 | 314 |
| 04 Jan 2024 | 274.00 | 278.00 | 274.00 | 278.00 | 264.42 | 766 |
| 03 Jan 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 258.71 | 341 |
| 02 Jan 2024 | 270.00 | 274.00 | 270.00 | 274.00 | 260.61 | 558 |
| 29 Dec 2023 | 272.00 | 276.00 | 272.00 | 274.00 | 260.61 | 910 |
| 28 Dec 2023 | 272.00 | 276.00 | 272.00 | 274.00 | 260.61 | 1,230 |
| 27 Dec 2023 | 272.00 | 272.00 | 270.00 | 272.00 | 258.71 | 1,356 |
| 22 Dec 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 258.71 | 484 |
| 21 Dec 2023 | 268.00 | 272.00 | 268.00 | 270.00 | 256.81 | 179 |
| 20 Dec 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 258.71 | 150 |
| 19 Dec 2023 | 270.00 | 272.00 | 270.00 | 270.00 | 256.81 | 1,062 |
| 18 Dec 2023 | 270.00 | 272.00 | 270.00 | 272.00 | 258.71 | 500 |
| 15 Dec 2023 | 268.00 | 270.00 | 268.00 | 270.00 | 256.81 | 685 |
| 14 Dec 2023 | 268.00 | 268.00 | 264.00 | 268.00 | 254.91 | 1,990 |
| 13 Dec 2023 | 264.00 | 268.00 | 264.00 | 268.00 | 254.91 | 2,641 |
| 12 Dec 2023 | 266.00 | 266.00 | 262.00 | 262.00 | 249.20 | 609 |
| 11 Dec 2023 | 262.00 | 266.00 | 262.00 | 262.00 | 249.20 | 1,021 |
| 08 Dec 2023 | 266.00 | 266.00 | 262.00 | 262.00 | 249.20 | 1,860 |
| 07 Dec 2023 | 262.00 | 266.00 | 262.00 | 262.00 | 249.20 | 2,151 |
| 06 Dec 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 251.10 | 76 |
| 05 Dec 2023 | 266.00 | 266.00 | 262.00 | 264.00 | 251.10 | 915 |
| 04 Dec 2023 | 264.00 | 264.00 | 262.00 | 262.00 | 249.20 | 1,725 |
| *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.