NKT A/S (CPH:NKT)
Denmark · Delayed Price · Currency is DKK 628.00
+9.50 (1.54%)
Sep 18, 2025, 4:59 PM CET
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 623.50 | 632.00 | 620.50 | 628.00 | 628.00 | 1.54% | 114,849 |
| Sep 17, 2025 | 627.00 | 631.00 | 618.50 | 618.50 | 618.50 | -2.14% | 93,120 |
| Sep 16, 2025 | 636.00 | 648.50 | 632.00 | 632.00 | 632.00 | -0.78% | 123,402 |
| Sep 15, 2025 | 630.00 | 639.50 | 627.50 | 637.00 | 637.00 | 1.68% | 146,587 |
| Sep 12, 2025 | 619.00 | 627.00 | 615.00 | 626.50 | 626.50 | 0.97% | 108,065 |
| Sep 11, 2025 | 625.50 | 627.00 | 617.00 | 620.50 | 620.50 | -1.04% | 106,485 |
| Sep 10, 2025 | 618.50 | 628.50 | 593.00 | 627.00 | 627.00 | 0.32% | 304,374 |
| Sep 9, 2025 | 629.50 | 634.00 | 625.00 | 625.00 | 625.00 | -0.87% | 77,715 |
| Sep 8, 2025 | 618.50 | 633.50 | 617.00 | 630.50 | 630.50 | 2.27% | 82,650 |
| Sep 5, 2025 | 604.50 | 628.50 | 604.00 | 616.50 | 616.50 | 2.07% | 149,349 |
| Sep 4, 2025 | 608.00 | 611.50 | 596.00 | 604.00 | 604.00 | -0.41% | 95,578 |
| Sep 3, 2025 | 613.00 | 618.50 | 600.00 | 606.50 | 606.50 | -0.74% | 219,100 |
| Sep 2, 2025 | 612.50 | 619.50 | 608.00 | 611.00 | 611.00 | - | 71,995 |
| Sep 1, 2025 | 608.00 | 621.00 | 608.00 | 611.00 | 611.00 | 0.58% | 57,995 |
| Aug 29, 2025 | 623.50 | 625.50 | 607.50 | 607.50 | 607.50 | -3.03% | 86,884 |
| Aug 28, 2025 | 605.50 | 630.00 | 605.00 | 626.50 | 626.50 | 3.98% | 201,003 |
| Aug 27, 2025 | 606.00 | 613.00 | 602.50 | 602.50 | 602.50 | -0.58% | 79,896 |
| Aug 26, 2025 | 599.00 | 609.50 | 593.00 | 606.00 | 606.00 | 1.08% | 126,409 |
| Aug 25, 2025 | 611.00 | 611.00 | 599.50 | 599.50 | 599.50 | -1.88% | 59,735 |
| Aug 22, 2025 | 608.50 | 612.00 | 602.00 | 611.00 | 611.00 | 0.25% | 106,197 |
| Aug 21, 2025 | 591.00 | 613.00 | 591.00 | 609.50 | 609.50 | 3.31% | 203,063 |
| Aug 20, 2025 | 592.00 | 593.00 | 584.00 | 590.00 | 590.00 | -1.09% | 138,352 |
| Aug 19, 2025 | 596.50 | 600.50 | 592.00 | 596.50 | 596.50 | 0.51% | 128,582 |
| Aug 18, 2025 | 597.00 | 604.50 | 583.50 | 593.50 | 593.50 | -0.25% | 135,588 |
| Aug 15, 2025 | 600.00 | 610.00 | 578.00 | 595.00 | 595.00 | 8.58% | 399,107 |
| Aug 14, 2025 | 540.50 | 549.50 | 539.00 | 548.00 | 548.00 | 1.48% | 144,309 |
| Aug 13, 2025 | 550.50 | 555.50 | 540.00 | 540.00 | 540.00 | -1.37% | 83,871 |
| Aug 12, 2025 | 549.00 | 554.50 | 545.00 | 547.50 | 547.50 | -0.27% | 47,008 |
| Aug 11, 2025 | 559.50 | 560.00 | 544.00 | 549.00 | 549.00 | -1.52% | 75,332 |
| Aug 8, 2025 | 557.00 | 563.50 | 553.50 | 557.50 | 557.50 | 0.63% | 73,486 |
| Aug 7, 2025 | 536.50 | 559.00 | 536.50 | 554.00 | 554.00 | 3.65% | 121,492 |
| Aug 6, 2025 | 545.00 | 553.00 | 533.00 | 534.50 | 534.50 | -1.11% | 133,141 |
| Aug 5, 2025 | 570.00 | 574.00 | 540.50 | 540.50 | 540.50 | -4.84% | 171,105 |
| Aug 4, 2025 | 565.50 | 573.50 | 565.00 | 568.00 | 568.00 | 0.44% | 59,740 |
| Aug 1, 2025 | 573.00 | 573.00 | 564.50 | 565.50 | 565.50 | -2.16% | 84,127 |
| Jul 31, 2025 | 577.00 | 591.00 | 577.00 | 578.00 | 578.00 | -0.52% | 121,304 |
| Jul 30, 2025 | 577.00 | 584.00 | 577.00 | 581.00 | 581.00 | 0.78% | 94,720 |
| Jul 29, 2025 | 587.00 | 589.00 | 573.50 | 576.50 | 576.50 | -1.71% | 96,759 |
| Jul 28, 2025 | 595.00 | 604.00 | 583.50 | 586.50 | 586.50 | -0.26% | 94,104 |
| Jul 25, 2025 | 583.00 | 588.00 | 577.00 | 588.00 | 588.00 | 0.68% | 90,047 |
| Jul 24, 2025 | 580.00 | 588.00 | 580.00 | 584.00 | 584.00 | 1.48% | 95,889 |
| Jul 23, 2025 | 565.50 | 579.00 | 564.00 | 575.50 | 575.50 | 2.22% | 80,957 |
| Jul 22, 2025 | 565.00 | 567.00 | 556.00 | 563.00 | 563.00 | -0.35% | 65,795 |
| Jul 21, 2025 | 571.00 | 574.50 | 565.00 | 565.00 | 565.00 | -1.05% | 38,627 |
| Jul 18, 2025 | 572.00 | 579.00 | 567.00 | 571.00 | 571.00 | 1.06% | 160,067 |
| Jul 17, 2025 | 552.00 | 565.00 | 551.50 | 565.00 | 565.00 | 3.86% | 146,313 |
| Jul 16, 2025 | 545.50 | 548.50 | 543.00 | 544.00 | 544.00 | -0.64% | 47,710 |
| Jul 15, 2025 | 544.50 | 555.00 | 543.50 | 547.50 | 547.50 | 1.39% | 127,034 |
| Jul 14, 2025 | 532.50 | 541.50 | 527.50 | 540.00 | 540.00 | 1.79% | 117,843 |
| Jul 11, 2025 | 524.00 | 533.50 | 521.50 | 530.50 | 530.50 | 1.14% | 81,108 |