NKT A/S (CPH:NKT)
Denmark · Delayed Price · Currency is DKK 818.00
+4.00 (0.49%)
Jan 30, 2026, 2:09 PM CET
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 812.50 | 816.00 | 807.00 | 811.00 | - | -0.37% | 35,160 |
| Jan 29, 2026 | 826.00 | 844.00 | 813.00 | 814.00 | 814.00 | -1.03% | 144,892 |
| Jan 28, 2026 | 830.50 | 833.50 | 813.00 | 822.50 | 822.50 | -0.78% | 73,459 |
| Jan 27, 2026 | 811.50 | 834.00 | 809.00 | 829.00 | 829.00 | 2.73% | 196,108 |
| Jan 26, 2026 | 804.00 | 812.00 | 797.00 | 807.00 | 807.00 | 0.37% | 109,984 |
| Jan 23, 2026 | 778.50 | 808.00 | 775.50 | 804.00 | 804.00 | 3.47% | 111,140 |
| Jan 22, 2026 | 800.00 | 803.50 | 767.50 | 777.00 | 777.00 | -1.33% | 212,438 |
| Jan 21, 2026 | 786.50 | 792.50 | 776.50 | 787.50 | 787.50 | -1.75% | 108,671 |
| Jan 20, 2026 | 788.00 | 802.00 | 776.50 | 801.50 | 801.50 | 0.88% | 90,511 |
| Jan 19, 2026 | 792.00 | 798.50 | 779.00 | 794.50 | 794.50 | -0.25% | 86,392 |
| Jan 16, 2026 | 793.00 | 805.00 | 792.50 | 796.50 | 796.50 | 0.38% | 123,183 |
| Jan 15, 2026 | 804.50 | 805.00 | 785.00 | 793.50 | 793.50 | -2.22% | 143,828 |
| Jan 14, 2026 | 798.00 | 816.00 | 797.50 | 811.50 | 811.50 | 2.85% | 135,306 |
| Jan 13, 2026 | 790.50 | 795.50 | 778.50 | 789.00 | 789.00 | -0.19% | 145,299 |
| Jan 12, 2026 | 813.00 | 814.00 | 780.00 | 790.50 | 790.50 | -2.77% | 148,492 |
| Jan 9, 2026 | 800.50 | 815.00 | 800.50 | 813.00 | 813.00 | 1.63% | 111,989 |
| Jan 8, 2026 | 831.00 | 831.00 | 798.00 | 800.00 | 800.00 | -3.79% | 150,681 |
| Jan 7, 2026 | 817.00 | 843.00 | 816.00 | 831.50 | 831.50 | 1.84% | 109,907 |
| Jan 6, 2026 | 831.00 | 833.50 | 816.00 | 816.50 | 816.50 | -1.09% | 87,994 |
| Jan 5, 2026 | 834.00 | 840.00 | 814.00 | 825.50 | 825.50 | 0.18% | 90,496 |
| Jan 2, 2026 | 798.50 | 824.00 | 798.00 | 824.00 | 824.00 | 3.19% | 87,997 |
| Dec 30, 2025 | 788.00 | 798.50 | 785.00 | 798.50 | 798.50 | 1.08% | 82,958 |
| Dec 29, 2025 | 788.00 | 790.50 | 778.50 | 790.00 | 790.00 | 0.13% | 69,305 |
| Dec 23, 2025 | 782.50 | 790.50 | 772.00 | 789.00 | 789.00 | 1.22% | 78,684 |
| Dec 22, 2025 | 776.00 | 782.00 | 772.00 | 779.50 | 779.50 | 0.84% | 58,996 |
| Dec 19, 2025 | 773.00 | 776.00 | 765.50 | 773.00 | 773.00 | -0.06% | 210,356 |
| Dec 18, 2025 | 760.00 | 773.50 | 759.00 | 773.50 | 773.50 | 1.31% | 73,941 |
| Dec 17, 2025 | 781.00 | 782.50 | 757.50 | 763.50 | 763.50 | -1.93% | 121,742 |
| Dec 16, 2025 | 776.00 | 787.00 | 770.00 | 778.50 | 778.50 | -0.89% | 92,419 |
| 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% | 107,939 |
| 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% | 91,671 |
| 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 |