UK Markets closed

NTG Nordic Transport Group A/S (NTG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
371.00+14.00 (+3.92%)
At close: 04:59PM CEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022------
10 Aug 2022------
09 Aug 2022358.50365.00351.50357.00357.0022,557
08 Aug 2022349.50359.00341.50353.00353.0027,062
05 Aug 2022360.00365.00341.50343.50343.5032,868
04 Aug 2022345.50360.00336.00351.50351.5036,890
03 Aug 2022324.00345.00324.00343.00343.0024,083
02 Aug 2022328.50329.00320.50322.00322.0011,161
01 Aug 2022320.00335.00319.00328.50328.5016,454
29 Jul 2022319.00325.50317.00320.00320.0014,118
28 Jul 2022301.00318.00301.00313.50313.5032,703
27 Jul 2022296.00304.50294.00299.00299.0011,031
26 Jul 2022308.50308.50294.00294.00294.0024,942
25 Jul 2022308.00310.00300.00301.50301.5013,963
22 Jul 2022303.50310.50300.00310.00310.0013,760
21 Jul 2022300.00309.00292.00304.00304.0027,559
20 Jul 2022283.00304.00281.00300.00300.0040,531
19 Jul 2022267.50281.00263.00275.00275.0017,787
18 Jul 2022260.50272.00260.00267.50267.5030,205
15 Jul 2022251.50260.00247.00258.50258.508,711
14 Jul 2022255.00260.00248.50248.50248.5010,669
13 Jul 2022247.00252.50243.00251.50251.507,242
12 Jul 2022249.00249.00242.00245.50245.508,503
11 Jul 2022253.00257.50247.00250.50250.5017,235
08 Jul 2022250.00257.00248.50256.50256.5017,669
07 Jul 2022250.00254.00249.50250.50250.5021,784
06 Jul 2022256.00256.00243.00250.00250.0010,185
05 Jul 2022256.00256.00243.50250.00250.009,718
04 Jul 2022247.50253.00246.50247.50247.504,870
01 Jul 2022256.50260.00251.50253.00253.009,617
30 Jun 2022267.50267.50249.50252.50252.5014,611
29 Jun 2022269.00269.00260.50265.50265.5010,771
28 Jun 2022283.50283.50268.00270.00270.0017,608
27 Jun 2022274.00292.50272.00283.50283.5032,536
24 Jun 2022273.00273.00262.50266.00266.007,182
23 Jun 2022272.50272.50255.50263.50263.509,774
22 Jun 2022268.50269.50256.50261.50261.508,866
21 Jun 2022269.00275.00268.00269.00269.008,942
20 Jun 2022266.00275.50265.50270.50270.509,620
17 Jun 2022260.00277.00260.00269.50269.5013,863
16 Jun 2022287.50287.50268.00268.50268.5013,210
15 Jun 2022284.00292.00278.00289.50289.5017,363
14 Jun 2022292.50302.00281.50284.50284.5018,266
13 Jun 2022292.50307.00292.50300.00300.0021,780
10 Jun 2022305.50308.50296.00303.00303.0019,958
09 Jun 2022325.00325.00308.50308.50308.5015,379
08 Jun 2022334.00334.00321.50323.50323.5016,662
07 Jun 2022328.50338.00324.00327.50327.5011,949
03 Jun 2022329.50335.50325.50331.50331.5018,653
02 Jun 2022331.00333.00320.50323.50323.5022,457
01 Jun 2022338.50339.00326.50332.00332.0017,980
31 May 2022349.50349.50337.00337.50337.5038,164
30 May 2022341.50354.00340.50352.50352.5027,569
25 May 2022343.50351.00332.50332.50332.5022,587
24 May 2022347.50359.00343.50347.50347.5018,614
23 May 2022366.50366.50353.00355.00355.008,048
20 May 2022347.50365.50347.50358.50358.5015,079
19 May 2022350.50359.00347.50349.50349.5019,970
18 May 2022374.50383.00360.00363.00363.0023,346
17 May 2022355.50376.50353.50366.50366.5028,161
16 May 2022336.00358.50335.50348.50348.5029,475
12 May 2022324.50338.00316.00335.50335.5023,889
11 May 2022329.50339.50316.00325.00325.0029,929
10 May 2022316.50329.00309.00322.00322.0025,415
09 May 2022350.00355.00318.50318.50318.5032,956
06 May 2022356.00357.50343.00350.50350.5025,928
05 May 2022376.50377.00357.50357.50357.5012,701
04 May 2022376.00380.50370.00371.00371.006,569
03 May 2022390.00392.00374.50376.00376.0073,246
02 May 2022386.50392.00375.00385.00385.0013,962
29 Apr 2022379.00392.00377.00386.50386.5010,492
28 Apr 2022363.50383.50363.50378.50378.5017,795
27 Apr 2022362.50374.00358.00363.50363.5017,908
26 Apr 2022375.50380.00360.50360.50360.5012,176
25 Apr 2022375.00377.50367.50370.50370.5013,982
22 Apr 2022396.50396.50375.00375.00375.007,599
21 Apr 2022388.50398.00388.50391.50391.5017,890
20 Apr 2022379.00391.00372.50388.50388.5020,855
19 Apr 2022367.00370.50355.00370.50370.5032,909
13 Apr 2022357.00368.00346.00366.50366.5028,665
12 Apr 2022362.00362.00347.50357.00357.0018,060
11 Apr 2022371.00376.50355.00362.00362.0030,584
08 Apr 2022385.00390.00368.50369.50369.5028,854
07 Apr 2022387.50395.50378.00383.00383.0016,833
06 Apr 2022405.50413.00385.00387.50387.5026,669
05 Apr 2022407.00423.50404.00410.00410.0028,678
04 Apr 2022424.50424.50401.00407.50407.5031,652
01 Apr 2022410.00425.00410.00419.00419.0031,612
31 Mar 2022448.00449.50409.50410.00410.0040,562
30 Mar 2022404.00453.00402.00449.50449.50209,321
29 Mar 2022393.50403.50393.50396.50396.5015,384
28 Mar 2022375.00391.50375.00391.50391.5019,148
25 Mar 2022380.00387.00373.50374.50374.508,826
24 Mar 2022389.00392.50380.00380.50380.5010,142
23 Mar 2022388.50399.00386.00393.00393.0011,554
22 Mar 2022400.50400.50389.00396.00396.0012,367
21 Mar 2022408.00408.00396.00400.50400.5015,416
18 Mar 2022400.00402.00390.00399.50399.5060,237
17 Mar 2022394.50406.00390.00395.00395.0029,205
16 Mar 2022375.00387.00372.00387.00387.0058,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...