Nordfyns Bank A/S (NRDF.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 03:58PM CET
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 515 |
| 23 Mar 2023 | 243.00 | 248.00 | 243.00 | 248.00 | 248.00 | 1,025 |
| 22 Mar 2023 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 1,548 |
| 21 Mar 2023 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 423 |
| 20 Mar 2023 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 1,006 |
| 17 Mar 2023 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 207 |
| 16 Mar 2023 | 255.00 | 256.00 | 249.00 | 254.00 | 254.00 | 1,467 |
| 15 Mar 2023 | 259.00 | 259.00 | 252.00 | 252.00 | 252.00 | 1,676 |
| 14 Mar 2023 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | 1,360 |
| 13 Mar 2023 | 266.00 | 267.00 | 258.00 | 262.00 | 262.00 | 2,494 |
| 10 Mar 2023 | 267.00 | 267.00 | 263.00 | 263.00 | 263.00 | 300 |
| 09 Mar 2023 | 266.00 | 268.00 | 265.00 | 265.00 | 265.00 | 648 |
| 08 Mar 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 25 |
| 07 Mar 2023 | 269.00 | 269.00 | 266.00 | 266.00 | 266.00 | 286 |
| 06 Mar 2023 | 266.00 | 269.00 | 266.00 | 266.00 | 266.00 | 59 |
| 03 Mar 2023 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | 724 |
| 02 Mar 2023 | 267.00 | 267.00 | 266.00 | 266.00 | 266.00 | 300 |
| 01 Mar 2023 | 271.00 | 272.00 | 264.00 | 264.00 | 264.00 | 2,449 |
| 28 Feb 2023 | 262.00 | 272.00 | 262.00 | 271.00 | 271.00 | 3,962 |
| 27 Feb 2023 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | 951 |
| 24 Feb 2023 | 261.00 | 265.00 | 261.00 | 262.00 | 262.00 | 2,145 |
| 23 Feb 2023 | 260.00 | 261.00 | 258.00 | 261.00 | 261.00 | 318 |
| 22 Feb 2023 | 261.00 | 261.00 | 252.00 | 260.00 | 260.00 | 1,892 |
| 21 Feb 2023 | 259.00 | 262.00 | 259.00 | 261.00 | 261.00 | 678 |
| 20 Feb 2023 | 255.00 | 259.00 | 255.00 | 259.00 | 259.00 | 1,104 |
| 17 Feb 2023 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1,037 |
| 16 Feb 2023 | 249.00 | 251.00 | 249.00 | 251.00 | 251.00 | 1,350 |
| 15 Feb 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 475 |
| 14 Feb 2023 | 246.00 | 249.00 | 246.00 | 248.00 | 248.00 | 771 |
| 13 Feb 2023 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 2,657 |
| 10 Feb 2023 | 243.00 | 244.00 | 240.00 | 242.00 | 242.00 | 2,307 |
| 09 Feb 2023 | 235.00 | 242.00 | 235.00 | 242.00 | 242.00 | 5,602 |
| 08 Feb 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 07 Feb 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 250 |
| 06 Feb 2023 | 236.00 | 237.00 | 233.00 | 237.00 | 237.00 | 873 |
| 03 Feb 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 193 |
| 02 Feb 2023 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 1,432 |
| 01 Feb 2023 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | 255 |
| 31 Jan 2023 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 258 |
| 30 Jan 2023 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 246 |
| 27 Jan 2023 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 349 |
| 26 Jan 2023 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 197 |
| 25 Jan 2023 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 887 |
| 24 Jan 2023 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 2,010 |
| 23 Jan 2023 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | 476 |
| 20 Jan 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 35 |
| 19 Jan 2023 | 233.00 | 235.00 | 231.00 | 235.00 | 235.00 | 851 |
| 18 Jan 2023 | 233.00 | 236.00 | 233.00 | 236.00 | 236.00 | 1,639 |
| 17 Jan 2023 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 122 |
| 16 Jan 2023 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | 556 |
| 13 Jan 2023 | 231.00 | 233.00 | 230.00 | 231.00 | 231.00 | 1,430 |
| 12 Jan 2023 | 231.00 | 231.00 | 230.00 | 231.00 | 231.00 | 1,548 |
| 11 Jan 2023 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | 3,676 |
| 10 Jan 2023 | 227.00 | 228.00 | 227.00 | 228.00 | 228.00 | 3,917 |
| 09 Jan 2023 | 222.00 | 227.00 | 221.00 | 227.00 | 227.00 | 2,551 |
| 06 Jan 2023 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | 885 |
| 05 Jan 2023 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 2,664 |
| 04 Jan 2023 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | 925 |
| 03 Jan 2023 | 218.00 | 220.00 | 217.00 | 220.00 | 220.00 | 4,560 |
| 02 Jan 2023 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 778 |
| 30 Dec 2022 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 1,543 |
| 29 Dec 2022 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 399 |
| 28 Dec 2022 | 216.00 | 217.00 | 215.00 | 217.00 | 217.00 | 541 |
| 27 Dec 2022 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | 375 |
| 23 Dec 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 22 Dec 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 555 |
| 21 Dec 2022 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 400 |
| 20 Dec 2022 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | 314 |
| 19 Dec 2022 | 213.00 | 213.00 | 212.00 | 213.00 | 213.00 | 218 |
| 16 Dec 2022 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 5 |
| 15 Dec 2022 | 213.00 | 215.00 | 212.00 | 215.00 | 215.00 | 685 |
| 14 Dec 2022 | 214.00 | 221.00 | 213.00 | 213.00 | 213.00 | 1,380 |
| 13 Dec 2022 | 211.00 | 214.00 | 211.00 | 214.00 | 214.00 | 406 |
| 12 Dec 2022 | 212.00 | 213.00 | 211.00 | 211.00 | 211.00 | 392 |
| 09 Dec 2022 | 213.00 | 215.00 | 211.00 | 215.00 | 215.00 | 2,194 |
| 08 Dec 2022 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 305 |
| 07 Dec 2022 | 212.00 | 214.00 | 211.00 | 211.00 | 211.00 | 1,250 |
| 06 Dec 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 05 Dec 2022 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 490 |
| 02 Dec 2022 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 333 |
| 01 Dec 2022 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1,204 |
| 30 Nov 2022 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | 270 |
| 29 Nov 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 3 |
| 28 Nov 2022 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 700 |
| 25 Nov 2022 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | 50 |
| 24 Nov 2022 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 334 |
| 23 Nov 2022 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 370 |
| 22 Nov 2022 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 21 Nov 2022 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | 98 |
| 18 Nov 2022 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 349 |
| 17 Nov 2022 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | 105 |
| 16 Nov 2022 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 73 |
| 15 Nov 2022 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 356 |
| 14 Nov 2022 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 15 |
| 11 Nov 2022 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 175 |
| 10 Nov 2022 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 747 |
| 09 Nov 2022 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 189 |
| 08 Nov 2022 | 215.00 | 217.00 | 211.00 | 215.00 | 215.00 | 850 |
| 07 Nov 2022 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 151 |
| 04 Nov 2022 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | 1,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
