NKT A/S (CPH:NKT)
Denmark · Delayed Price · Currency is DKK 778.50
-7.00 (-0.89%)
At close: Dec 16, 2025
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 776.00 | 787.00 | 770.00 | 782.50 | - | -0.38% | 48,233 |
| Dec 15, 2025 | 795.50 | 795.50 | 782.00 | 785.50 | 785.50 | -1.26% | 119,617 |
| Dec 12, 2025 | 806.00 | 806.00 | 785.00 | 795.50 | 795.50 | -0.25% | 97,170 |
| Dec 11, 2025 | 799.50 | 803.00 | 785.50 | 797.50 | 797.50 | 1.08% | 84,020 |
| Dec 10, 2025 | 787.00 | 806.50 | 782.00 | 789.00 | 789.00 | - | 121,428 |
| Dec 9, 2025 | 815.00 | 815.00 | 779.00 | 789.00 | 789.00 | -2.53% | 158,086 |
| Dec 8, 2025 | 793.00 | 812.00 | 787.00 | 809.50 | 809.50 | 2.53% | 106,801 |
| Dec 5, 2025 | 788.50 | 795.00 | 785.00 | 789.50 | 789.50 | 0.38% | 100,120 |
| Dec 4, 2025 | 785.00 | 789.50 | 776.00 | 786.50 | 786.50 | 1.94% | 138,326 |
| Dec 3, 2025 | 779.00 | 781.50 | 761.00 | 771.50 | 771.50 | -1.03% | 75,274 |
| Dec 2, 2025 | 765.00 | 779.50 | 761.00 | 779.50 | 779.50 | 2.03% | 77,175 |
| Dec 1, 2025 | 774.00 | 774.00 | 749.00 | 764.00 | 764.00 | -1.29% | 141,692 |
| Nov 28, 2025 | 785.00 | 785.00 | 766.00 | 774.00 | 774.00 | -1.40% | 160,187 |
| Nov 27, 2025 | 785.00 | 788.00 | 773.00 | 785.00 | 785.00 | 0.58% | 76,333 |
| Nov 26, 2025 | 770.50 | 785.00 | 769.00 | 780.50 | 780.50 | 2.29% | 162,897 |
| Nov 25, 2025 | 777.00 | 777.00 | 756.50 | 763.00 | 763.00 | -1.93% | 154,045 |
| Nov 24, 2025 | 775.00 | 785.50 | 772.00 | 778.00 | 778.00 | 1.17% | 199,576 |
| Nov 21, 2025 | 790.00 | 794.00 | 762.50 | 769.00 | 769.00 | -4.47% | 232,458 |
| Nov 20, 2025 | 810.50 | 830.50 | 795.00 | 805.00 | 805.00 | -3.42% | 253,514 |
| Nov 19, 2025 | 745.00 | 842.00 | 745.00 | 833.50 | 833.50 | 17.06% | 678,240 |
| Nov 18, 2025 | 722.00 | 726.50 | 710.50 | 712.00 | 712.00 | -1.93% | 181,170 |
| Nov 17, 2025 | 714.00 | 736.00 | 714.00 | 726.00 | 726.00 | 1.40% | 201,732 |
| Nov 14, 2025 | 709.50 | 717.50 | 705.50 | 716.00 | 716.00 | -0.69% | 95,794 |
| Nov 13, 2025 | 712.00 | 728.00 | 711.50 | 721.00 | 721.00 | 1.84% | 91,327 |
| Nov 12, 2025 | 709.50 | 717.00 | 708.00 | 708.00 | 708.00 | 0.50% | 96,211 |
| Nov 11, 2025 | 705.50 | 712.00 | 702.00 | 704.50 | 704.50 | -0.14% | 82,602 |
| Nov 10, 2025 | 712.00 | 715.50 | 702.00 | 705.50 | 705.50 | 0.86% | 124,534 |
| Nov 7, 2025 | 705.00 | 711.50 | 697.50 | 699.50 | 699.50 | -0.85% | 108,758 |
| Nov 6, 2025 | 717.00 | 720.00 | 704.50 | 705.50 | 705.50 | -1.40% | 93,751 |
| Nov 5, 2025 | 710.00 | 722.50 | 705.50 | 715.50 | 715.50 | 0.56% | 82,612 |
| Nov 4, 2025 | 707.00 | 714.00 | 697.00 | 711.50 | 711.50 | -0.91% | 128,843 |
| Nov 3, 2025 | 727.50 | 730.00 | 714.50 | 718.00 | 718.00 | -1.10% | 88,032 |
| Oct 31, 2025 | 740.00 | 740.00 | 726.00 | 726.00 | 726.00 | -1.49% | 79,406 |
| Oct 30, 2025 | 742.00 | 743.00 | 731.00 | 737.00 | 737.00 | -1.07% | 94,373 |
| Oct 29, 2025 | 738.50 | 748.00 | 731.50 | 745.00 | 745.00 | 0.88% | 117,916 |
| Oct 28, 2025 | 731.50 | 738.50 | 730.00 | 738.50 | 738.50 | 0.96% | 65,270 |
| Oct 27, 2025 | 749.00 | 752.00 | 726.50 | 731.50 | 731.50 | -1.68% | 175,890 |
| Oct 24, 2025 | 745.00 | 746.00 | 738.00 | 744.00 | 744.00 | 0.20% | 73,373 |
| Oct 23, 2025 | 728.50 | 744.50 | 728.00 | 742.50 | 742.50 | 2.48% | 118,696 |
| Oct 22, 2025 | 737.00 | 743.50 | 724.00 | 724.50 | 724.50 | -1.83% | 110,328 |
| Oct 21, 2025 | 736.50 | 741.50 | 735.00 | 738.00 | 738.00 | 0.20% | 106,653 |
| Oct 20, 2025 | 738.50 | 748.50 | 735.00 | 736.50 | 736.50 | 0.41% | 105,531 |
| Oct 17, 2025 | 746.50 | 747.00 | 732.00 | 733.50 | 733.50 | -2.59% | 130,999 |
| Oct 16, 2025 | 746.00 | 759.00 | 740.50 | 753.00 | 753.00 | 2.24% | 255,810 |
| Oct 15, 2025 | 715.00 | 738.50 | 715.00 | 736.50 | 736.50 | 3.59% | 136,539 |
| Oct 14, 2025 | 712.00 | 719.00 | 704.00 | 711.00 | 711.00 | -0.42% | 175,695 |
| Oct 13, 2025 | 720.00 | 722.50 | 710.00 | 714.00 | 714.00 | -0.97% | 131,533 |
| Oct 10, 2025 | 734.50 | 742.00 | 720.50 | 721.00 | 721.00 | -1.84% | 215,084 |
| Oct 9, 2025 | 721.50 | 734.50 | 719.50 | 734.50 | 734.50 | 1.80% | 177,944 |
| Oct 8, 2025 | 714.50 | 727.00 | 710.50 | 721.50 | 721.50 | 1.76% | 227,045 |