NTR-B.CO - NTR Holding A/S
Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 6.08 | 6.08 | 5.80 | 6.08 | 6.08 | 3,844 |
| 01 Jun 2023 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 2,158 |
| 31 May 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3,372 |
| 30 May 2023 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 1,157 |
| 26 May 2023 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | 760 |
| 25 May 2023 | 5.78 | 6.30 | 5.76 | 5.80 | 5.80 | 5,242 |
| 24 May 2023 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 2,686 |
| 23 May 2023 | 5.78 | 6.00 | 5.78 | 6.00 | 6.00 | 849 |
| 22 May 2023 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | 710 |
| 17 May 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 400 |
| 16 May 2023 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | 1,009 |
| 15 May 2023 | 5.80 | 5.96 | 5.78 | 5.96 | 5.96 | 401 |
| 12 May 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 11 May 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 591 |
| 10 May 2023 | 5.76 | 5.76 | 5.64 | 5.64 | 5.64 | 1,410 |
| 09 May 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 08 May 2023 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 328 |
| 04 May 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,019 |
| 03 May 2023 | 6.08 | 6.08 | 5.76 | 5.90 | 5.90 | 2,232 |
| 02 May 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 381 |
| 01 May 2023 | 6.16 | 6.38 | 6.16 | 6.24 | 6.24 | 2,110 |
| 28 Apr 2023 | 5.94 | 5.94 | 5.56 | 5.94 | 5.94 | 468 |
| 27 Apr 2023 | 5.94 | 5.94 | 5.56 | 5.56 | 5.56 | 726 |
| 26 Apr 2023 | 5.72 | 5.72 | 5.56 | 5.56 | 5.56 | 5,868 |
| 25 Apr 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1 |
| 24 Apr 2023 | 5.90 | 5.90 | 5.72 | 5.72 | 5.72 | 2,103 |
| 21 Apr 2023 | 5.72 | 5.72 | 5.70 | 5.72 | 5.72 | 1,005 |
| 20 Apr 2023 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 859 |
| 19 Apr 2023 | 5.84 | 5.84 | 5.82 | 5.84 | 5.84 | 6,486 |
| 18 Apr 2023 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 902 |
| 17 Apr 2023 | 5.50 | 5.70 | 5.50 | 5.52 | 5.52 | 147 |
| 14 Apr 2023 | 5.52 | 5.70 | 5.52 | 5.54 | 5.54 | 507 |
| 13 Apr 2023 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 383 |
| 12 Apr 2023 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | 300 |
| 11 Apr 2023 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 4,347 |
| 05 Apr 2023 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 5,313 |
| 04 Apr 2023 | 5.38 | 5.52 | 5.38 | 5.52 | 5.52 | 846 |
| 03 Apr 2023 | 5.70 | 5.70 | 5.30 | 5.68 | 5.68 | 4,741 |
| 31 Mar 2023 | 5.40 | 5.70 | 5.35 | 5.40 | 5.40 | 3,896 |
| 30 Mar 2023 | 5.70 | 5.70 | 5.35 | 5.60 | 5.60 | 15,292 |
| 29 Mar 2023 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 9,578 |
| 28 Mar 2023 | 5.55 | 5.65 | 5.45 | 5.60 | 5.60 | 11,796 |
| 27 Mar 2023 | 5.30 | 5.55 | 5.30 | 5.40 | 5.40 | 1,466 |
| 24 Mar 2023 | 5.30 | 5.50 | 5.25 | 5.40 | 5.40 | 4,151 |
| 23 Mar 2023 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 1,446 |
| 22 Mar 2023 | 5.60 | 5.60 | 5.30 | 5.55 | 5.55 | 138 |
| 21 Mar 2023 | 5.65 | 5.65 | 5.20 | 5.65 | 5.65 | 4,358 |
| 20 Mar 2023 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 2,500 |
| 17 Mar 2023 | 5.70 | 5.70 | 5.45 | 5.70 | 5.70 | 1,088 |
| 16 Mar 2023 | 5.75 | 5.75 | 5.40 | 5.70 | 5.70 | 125 |
| 15 Mar 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7 |
| 14 Mar 2023 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | 825 |
| 13 Mar 2023 | 5.30 | 5.35 | 5.10 | 5.35 | 5.35 | 22,374 |
| 10 Mar 2023 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | 1,780 |
| 09 Mar 2023 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 263 |
| 08 Mar 2023 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 360 |
| 07 Mar 2023 | 5.85 | 5.85 | 5.55 | 5.60 | 5.60 | 2,780 |
| 06 Mar 2023 | 5.75 | 5.90 | 5.55 | 5.80 | 5.80 | 7,250 |
| 03 Mar 2023 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 6,626 |
| 02 Mar 2023 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | 2,280 |
| 01 Mar 2023 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 338 |
| 28 Feb 2023 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 557 |
| 27 Feb 2023 | 5.75 | 5.75 | 5.45 | 5.55 | 5.55 | 4,554 |
| 24 Feb 2023 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 233 |
| 23 Feb 2023 | 5.75 | 5.75 | 5.45 | 5.75 | 5.75 | 1,775 |
| 22 Feb 2023 | 5.80 | 5.80 | 5.45 | 5.80 | 5.80 | 6,428 |
| 21 Feb 2023 | 5.85 | 5.85 | 5.60 | 5.80 | 5.80 | 1,033 |
| 20 Feb 2023 | 5.50 | 5.70 | 5.50 | 5.55 | 5.55 | 550 |
| 17 Feb 2023 | 5.70 | 5.70 | 5.55 | 5.70 | 5.70 | 3,236 |
| 16 Feb 2023 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 1,487 |
| 15 Feb 2023 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | 1,895 |
| 14 Feb 2023 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | 267 |
| 13 Feb 2023 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | 2,333 |
| 10 Feb 2023 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 3,886 |
| 09 Feb 2023 | 5.55 | 5.85 | 5.50 | 5.50 | 5.50 | 15,108 |
| 08 Feb 2023 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | 9,085 |
| 07 Feb 2023 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | 310 |
| 06 Feb 2023 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 600 |
| 03 Feb 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 76 |
| 02 Feb 2023 | 5.75 | 5.90 | 5.70 | 5.70 | 5.70 | 9,460 |
| 01 Feb 2023 | 5.80 | 5.80 | 5.60 | 5.75 | 5.75 | 1,013 |
| 31 Jan 2023 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 3,075 |
| 30 Jan 2023 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 3,193 |
| 27 Jan 2023 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | 2,918 |
| 26 Jan 2023 | 5.75 | 5.80 | 5.60 | 5.75 | 5.75 | 3,141 |
| 25 Jan 2023 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 4,175 |
| 24 Jan 2023 | 5.90 | 5.90 | 5.55 | 5.85 | 5.85 | 9,966 |
| 23 Jan 2023 | 5.85 | 5.90 | 5.75 | 5.90 | 5.90 | 12,049 |
| 20 Jan 2023 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 6,512 |
| 19 Jan 2023 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 3,214 |
| 18 Jan 2023 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 2,286 |
| 17 Jan 2023 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 9,409 |
| 16 Jan 2023 | 5.90 | 6.50 | 5.20 | 5.45 | 5.45 | 18,331 |
| 13 Jan 2023 | 6.00 | 6.00 | 5.15 | 5.25 | 5.25 | 33,327 |
| 12 Jan 2023 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 2,336 |
| 11 Jan 2023 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | 32,022 |
| 10 Jan 2023 | 5.35 | 6.00 | 5.05 | 5.65 | 5.65 | 20,392 |
| 09 Jan 2023 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 12,903 |
| 06 Jan 2023 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1,920 |
| 05 Jan 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 99 |
| *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.