NTR Holding A/S (NTR-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 01:21PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 18 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 38 |
| 17 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 26 |
| 16 Apr 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 486 |
| 15 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 50 |
| 12 Apr 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 397 |
| 11 Apr 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | 1,347 |
| 10 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 09 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 08 Apr 2024 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 112 |
| 05 Apr 2024 | 4.0600 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 194 |
| 04 Apr 2024 | 4.0400 | 4.3000 | 4.0400 | 4.3000 | 4.3000 | 347 |
| 03 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 68 |
| 02 Apr 2024 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 1,713 |
| 27 Mar 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1600 | 4.1600 | 827 |
| 26 Mar 2024 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | 4.1500 | 758 |
| 25 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 22 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 21 Mar 2024 | 4.1200 | 4.4000 | 4.1200 | 4.1300 | 4.1300 | 10,474 |
| 20 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 450 |
| 19 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 18 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1,200 |
| 15 Mar 2024 | 4.3800 | 4.5000 | 4.3800 | 4.5000 | 4.5000 | 4,445 |
| 14 Mar 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1600 | 512 |
| 13 Mar 2024 | 4.2200 | 4.5000 | 4.1300 | 4.4000 | 4.4000 | 2,427 |
| 12 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 11 Mar 2024 | 4.2100 | 4.3900 | 4.2100 | 4.3900 | 4.3900 | 5,618 |
| 08 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 07 Mar 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 4.4000 | 562 |
| 06 Mar 2024 | 4.2100 | 4.3900 | 4.2100 | 4.3900 | 4.3900 | 3,605 |
| 05 Mar 2024 | 4.3600 | 4.4700 | 4.3600 | 4.4700 | 4.4700 | 1,738 |
| 04 Mar 2024 | 4.1500 | 4.4700 | 4.1500 | 4.1500 | 4.1500 | 6,730 |
| 01 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 250 |
| 29 Feb 2024 | 4.1600 | 4.4900 | 4.1600 | 4.1600 | 4.1600 | 202 |
| 28 Feb 2024 | 4.4000 | 4.4000 | 4.1500 | 4.1500 | 4.1500 | 1,034 |
| 27 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 113 |
| 26 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 23 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 22 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 500 |
| 21 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 20 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 140 |
| 19 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,003 |
| 16 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 30 |
| 15 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 14 Feb 2024 | 4.3900 | 4.3900 | 4.1000 | 4.3900 | 4.3900 | 2,889 |
| 13 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 99 |
| 12 Feb 2024 | 4.1000 | 4.1100 | 4.1000 | 4.1000 | 4.1000 | 66 |
| 09 Feb 2024 | 4.3900 | 4.3900 | 4.1400 | 4.1400 | 4.1400 | 4,580 |
| 08 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,225 |
| 07 Feb 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 625 |
| 06 Feb 2024 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 1,782 |
| 05 Feb 2024 | 4.4000 | 4.4000 | 4.1900 | 4.2000 | 4.2000 | 3,099 |
| 02 Feb 2024 | 4.0100 | 4.4900 | 4.0100 | 4.4900 | 4.4900 | 1,160 |
| 01 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,334 |
| 31 Jan 2024 | 4.6400 | 4.6400 | 4.4900 | 4.4900 | 4.4900 | 564 |
| 30 Jan 2024 | 4.1900 | 4.5000 | 4.1900 | 4.5000 | 4.5000 | 446 |
| 29 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 733 |
| 26 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2,702 |
| 25 Jan 2024 | 4.2300 | 4.2300 | 4.1900 | 4.1900 | 4.1900 | 150 |
| 24 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1,016 |
| 23 Jan 2024 | 4.0100 | 4.1600 | 4.0100 | 4.1500 | 4.1500 | 6,834 |
| 22 Jan 2024 | 3.9500 | 4.4400 | 3.9500 | 4.4400 | 4.4400 | 101 |
| 19 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 18 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 215 |
| 17 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 16 Jan 2024 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 624 |
| 15 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 12 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 2,007 |
| 11 Jan 2024 | 4.6800 | 4.6800 | 4.5600 | 4.5600 | 4.5600 | 5,049 |
| 10 Jan 2024 | 4.3200 | 4.6900 | 4.3200 | 4.6900 | 4.6900 | 2,680 |
| 09 Jan 2024 | 4.2900 | 4.6700 | 4.2900 | 4.6700 | 4.6700 | 618 |
| 08 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 1 |
| 05 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 1,113 |
| 04 Jan 2024 | 4.5500 | 4.5600 | 4.3000 | 4.4700 | 4.4700 | 6,186 |
| 03 Jan 2024 | 4.3100 | 4.4800 | 4.3100 | 4.3200 | 4.3200 | 2,358 |
| 02 Jan 2024 | 4.2900 | 4.5000 | 4.2900 | 4.5000 | 4.5000 | 1,122 |
| 29 Dec 2023 | 4.2800 | 4.5000 | 4.2700 | 4.5000 | 4.5000 | 3,519 |
| 28 Dec 2023 | 4.4000 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 3,322 |
| 27 Dec 2023 | 4.3600 | 4.4000 | 4.3100 | 4.4000 | 4.4000 | 730 |
| 22 Dec 2023 | 4.6400 | 4.6400 | 4.2700 | 4.3100 | 4.3100 | 1,390 |
| 21 Dec 2023 | 4.6400 | 4.7900 | 4.6400 | 4.6400 | 4.6400 | 493 |
| 20 Dec 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 19 Dec 2023 | 4.9800 | 4.9800 | 4.6400 | 4.6400 | 4.6400 | 2,191 |
| 18 Dec 2023 | 4.6400 | 5.0000 | 4.6400 | 5.0000 | 5.0000 | 1,462 |
| 15 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 14 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 13 Dec 2023 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | 4.6300 | 30 |
| 12 Dec 2023 | 4.6400 | 5.1800 | 4.6400 | 4.8000 | 4.8000 | 16,182 |
| 11 Dec 2023 | 4.9000 | 4.9900 | 4.5300 | 4.6900 | 4.6900 | 1,738 |
| 08 Dec 2023 | 4.9300 | 4.9400 | 4.9300 | 4.9400 | 4.9400 | 2,065 |
| 07 Dec 2023 | 5.1800 | 5.2600 | 4.7000 | 4.9000 | 4.9000 | 11,559 |
| 06 Dec 2023 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 05 Dec 2023 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 1,500 |
| 04 Dec 2023 | 5.3000 | 5.3000 | 4.7500 | 4.7800 | 4.7800 | 2,493 |
| 01 Dec 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 30 Nov 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 29 Nov 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 28 Nov 2023 | 5.3200 | 5.3200 | 4.3600 | 5.2000 | 5.2000 | 1,599 |
| 27 Nov 2023 | 4.6200 | 5.4800 | 4.6200 | 5.4600 | 5.4600 | 1,389 |
| 24 Nov 2023 | 4.4000 | 4.8100 | 4.4000 | 4.8100 | 4.8100 | 180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.