UK markets closed

NTR Holding A/S (NTR-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
5.35+0.35 (+7.00%)
At close: 01:29PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20225.355.355.205.355.352,519
24 Nov 20225.355.355.005.005.00154
23 Nov 20225.405.405.355.355.35203
22 Nov 20225.405.405.205.255.251,038
21 Nov 20225.355.355.005.005.001,474
18 Nov 20225.355.355.355.355.35292
17 Nov 20225.005.005.005.005.0035
16 Nov 20225.055.055.005.005.005,634
15 Nov 20225.005.405.005.005.001,063
14 Nov 20225.005.005.005.005.00330
11 Nov 20225.005.005.005.005.00170
10 Nov 20225.005.205.005.205.207,444
09 Nov 20224.985.204.985.205.202,099
08 Nov 20224.984.984.964.984.98357
07 Nov 20225.005.005.005.005.003,160
04 Nov 20224.925.004.785.005.003,913
03 Nov 20224.924.924.884.924.92944
02 Nov 20224.944.964.924.924.921,265
01 Nov 20224.944.944.944.944.94-
31 Oct 20224.924.944.924.944.941,275
28 Oct 20224.924.924.924.924.92384
27 Oct 20224.924.964.924.944.941,617
26 Oct 20224.924.924.924.924.924,210
25 Oct 20224.904.924.904.924.926,684
24 Oct 20224.704.904.704.824.822,920
21 Oct 20224.884.884.884.884.8831
20 Oct 20224.924.924.924.924.925
19 Oct 20224.944.944.944.944.94-
18 Oct 20224.944.944.944.944.94-
17 Oct 20224.944.944.944.944.9470
14 Oct 20224.944.944.824.944.943,318
13 Oct 20224.964.964.964.964.96500
12 Oct 20224.964.964.964.964.96422
11 Oct 20224.944.944.944.944.9412,050
10 Oct 20224.904.904.904.904.9050
07 Oct 20224.904.904.884.884.8871
06 Oct 20224.884.884.884.884.88-
05 Oct 20224.884.884.884.884.881,211
04 Oct 20224.804.804.804.804.8020,018
03 Oct 20224.984.984.824.824.827,746
30 Sept 20224.984.984.984.984.9818
29 Sept 20225.005.004.824.824.825,292
28 Sept 20225.005.005.005.005.001,000
27 Sept 20224.825.004.825.005.00646
26 Sept 20224.924.924.824.824.82330
23 Sept 20225.005.155.005.005.008,126
22 Sept 20225.205.205.005.005.001,802
21 Sept 20225.155.155.155.155.1512,249
20 Sept 20225.155.155.155.155.15818
19 Sept 20224.904.904.824.824.823,006
16 Sept 20225.005.005.005.005.00295
15 Sept 20225.155.155.155.155.15300
14 Sept 20225.155.154.925.155.15601
13 Sept 20224.924.924.924.924.92100
12 Sept 20224.825.154.825.055.05151
09 Sept 20224.824.824.824.824.82746
08 Sept 20224.824.824.824.824.821
07 Sept 20224.824.844.824.844.84574
06 Sept 20225.055.155.055.055.051,507
05 Sept 20225.055.055.055.055.05-
02 Sept 20225.155.154.885.055.052,922
01 Sept 20224.964.964.964.964.96500
31 Aug 20225.005.004.964.964.961,150
30 Aug 20225.005.004.844.844.84566
29 Aug 20224.824.884.824.884.884,922
26 Aug 20224.984.984.824.824.822,568
25 Aug 20224.984.984.844.844.843,434
24 Aug 20225.055.054.804.804.802,754
23 Aug 20225.255.254.805.005.0026,441
22 Aug 20225.155.254.865.255.251,049
19 Aug 20225.155.155.055.155.151,265
18 Aug 20225.255.255.255.255.25-
17 Aug 20225.205.305.205.255.252,530
16 Aug 20224.985.254.845.055.0527,888
15 Aug 20224.964.984.784.784.784,838
12 Aug 20224.744.764.684.764.7610,832
11 Aug 20224.604.744.604.684.689,756
10 Aug 20224.484.524.464.504.509,766
09 Aug 20224.504.504.304.304.30378
08 Aug 20224.504.524.244.484.482,617
05 Aug 20224.224.504.224.504.50663
04 Aug 20224.424.424.224.224.22146
03 Aug 20224.504.504.184.504.50612
02 Aug 20224.504.504.064.504.502,323
01 Aug 20224.504.504.504.504.502,700
29 Jul 20224.404.524.404.404.4025,503
28 Jul 20224.104.404.104.364.36669
27 Jul 20224.404.404.384.384.38223
26 Jul 20224.364.364.344.344.3433
25 Jul 20224.264.384.264.364.36600
22 Jul 20224.204.264.204.264.26987
21 Jul 20224.264.264.204.204.202,875
20 Jul 20224.204.204.104.204.202,425
19 Jul 20224.264.264.024.084.081,100
18 Jul 20224.024.504.024.444.44619
15 Jul 20223.724.383.724.324.3214,945
14 Jul 20224.344.364.004.364.36772
13 Jul 20224.064.364.064.324.326,560
12 Jul 20224.364.364.084.084.081,105
11 Jul 20224.384.383.944.364.362,367
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...