UK markets open in 1 hour 25 minutes

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

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
4.8200-0.1800 (-3.60%)
At close: 10:12AM CEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20224.92004.92004.82004.82004.8200330
23 Sept 20225.00005.15005.00005.00005.00008,126
22 Sept 20225.20005.20005.00005.00005.00001,802
21 Sept 20225.15005.15005.15005.15005.150012,249
20 Sept 20225.15005.15005.15005.15005.1500818
19 Sept 20224.90004.90004.82004.82004.82003,006
16 Sept 20225.00005.00005.00005.00005.0000295
15 Sept 20225.15005.15005.15005.15005.1500300
14 Sept 20225.15005.15004.92005.15005.1500601
13 Sept 20224.92004.92004.92004.92004.9200100
12 Sept 20224.82005.15004.82005.05005.0500151
09 Sept 20224.82004.82004.82004.82004.8200746
08 Sept 20224.82004.82004.82004.82004.82001
07 Sept 20224.82004.84004.82004.84004.8400574
06 Sept 20225.05005.15005.05005.05005.05001,507
05 Sept 20225.05005.05005.05005.05005.0500-
02 Sept 20225.15005.15004.88005.05005.05002,922
01 Sept 20224.96004.96004.96004.96004.9600500
31 Aug 20225.00005.00004.96004.96004.96001,150
30 Aug 20225.00005.00004.84004.84004.8400566
29 Aug 20224.82004.88004.82004.88004.88004,922
26 Aug 20224.98004.98004.82004.82004.82002,568
25 Aug 20224.98004.98004.84004.84004.84003,434
24 Aug 20225.05005.05004.80004.80004.80002,754
23 Aug 20225.25005.25004.80005.00005.000026,441
22 Aug 20225.15005.25004.86005.25005.25001,049
19 Aug 20225.15005.15005.05005.15005.15001,265
18 Aug 20225.25005.25005.25005.25005.2500-
17 Aug 20225.20005.30005.20005.25005.25002,530
16 Aug 20224.98005.25004.84005.05005.050027,888
15 Aug 20224.96004.98004.78004.78004.78004,838
12 Aug 20224.74004.76004.68004.76004.760010,832
11 Aug 20224.60004.74004.60004.68004.68009,756
10 Aug 20224.48004.52004.46004.50004.50009,766
09 Aug 20224.50004.50004.30004.30004.3000378
08 Aug 20224.50004.52004.24004.48004.48002,617
05 Aug 20224.22004.50004.22004.50004.5000663
04 Aug 20224.42004.42004.22004.22004.2200146
03 Aug 20224.50004.50004.18004.50004.5000612
02 Aug 20224.50004.50004.06004.50004.50002,323
01 Aug 20224.50004.50004.50004.50004.50002,700
29 Jul 20224.40004.52004.40004.40004.400025,503
28 Jul 20224.10004.40004.10004.36004.3600669
27 Jul 20224.40004.40004.38004.38004.3800223
26 Jul 20224.36004.36004.34004.34004.340033
25 Jul 20224.26004.38004.26004.36004.3600600
22 Jul 20224.20004.26004.20004.26004.2600987
21 Jul 20224.26004.26004.20004.20004.20002,875
20 Jul 20224.20004.20004.10004.20004.20002,425
19 Jul 20224.26004.26004.02004.08004.08001,100
18 Jul 20224.02004.50004.02004.44004.4400619
15 Jul 20223.72004.38003.72004.32004.320014,945
14 Jul 20224.34004.36004.00004.36004.3600772
13 Jul 20224.06004.36004.06004.32004.32006,560
12 Jul 20224.36004.36004.08004.08004.08001,105
11 Jul 20224.38004.38003.94004.36004.36002,367
08 Jul 20224.00004.42004.00004.22004.220010,901
07 Jul 20224.20004.20004.18004.18004.18007,540
06 Jul 20224.00004.18003.60004.18004.180013,027
05 Jul 20224.18004.18003.86004.18004.18006,544
04 Jul 20224.20004.20003.86004.10004.10008,169
01 Jul 20224.26004.42003.90004.18004.180014,115
30 Jun 20224.36004.38004.02004.10004.10005,161
29 Jun 20224.48004.48004.22004.36004.36001,915
28 Jun 20224.60004.60004.10004.48004.48009,515
27 Jun 20224.32005.00004.12004.50004.500014,430
24 Jun 20223.00005.00003.00003.98003.980052,082
24 Jun 202216 Dividend
23 Jun 202218.700019.500018.700019.30003.300021,009
22 Jun 202218.100018.500017.600018.50003.163220,340
21 Jun 202218.100018.200017.800018.20003.11197,124
20 Jun 202219.300019.300019.000019.00003.24877
17 Jun 202218.400019.300018.200018.90003.23165,322
16 Jun 202218.300018.300018.300018.30003.12903,286
15 Jun 202218.300018.900018.300018.40003.1461128
14 Jun 202219.400019.400018.400019.40003.31713,208
13 Jun 202219.000019.400019.000019.00003.24876,879
10 Jun 202219.100019.100019.000019.00003.24871,210
09 Jun 202219.100019.100019.100019.10003.26581,703
08 Jun 202219.400019.400019.100019.10003.2658736
07 Jun 202219.500019.500019.200019.50003.3342564
03 Jun 202219.500019.500018.400018.60003.1803666
02 Jun 202219.500019.500019.500019.50003.3342-
01 Jun 202219.500019.500019.500019.50003.33427,129
31 May 202218.800019.500018.800019.50003.33427,110
30 May 202218.600019.500018.500018.80003.21451,823
25 May 202218.500019.500018.500018.60003.18031,124
24 May 202218.600018.600018.500018.50003.16329,244
23 May 202218.900018.900018.700018.80003.21453,960
20 May 202219.200019.200019.000019.00003.2487610
19 May 202218.500019.800018.500019.20003.28291,272
18 May 202218.500019.300018.300019.10003.265810,898
17 May 202218.600019.300018.500019.10003.26582,020
16 May 202219.500019.800018.500019.40003.31711,812
12 May 202219.000019.900019.000019.90003.40261,059
11 May 202219.900019.900018.600019.00003.24871,297
10 May 202218.700019.900018.700019.10003.2658979
09 May 202220.000020.000018.600018.70003.19742,718
06 May 202219.000020.000018.600019.90003.40263,121
05 May 202219.700019.700018.500019.50003.33423,664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...