NKT A/S (CPH:NKT)
Denmark · Delayed Price · Currency is DKK 880.50
+5.00 (0.57%)
Sep 30, 2026, 4:59 PM CET
NKT A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 893.00 | 899.50 | 869.00 | 878.00 | 878.00 | 0.29% | 133,543 |
| Sep 29, 2026 | 900.50 | 907.00 | 851.00 | 875.50 | 875.50 | -2.18% | 364,472 |
| Sep 28, 2026 | 917.00 | 918.00 | 895.00 | 895.00 | 895.00 | -2.51% | 153,259 |
| Sep 25, 2026 | 923.50 | 927.50 | 913.50 | 918.00 | 918.00 | 0.93% | 76,958 |
| Sep 24, 2026 | 932.50 | 938.50 | 909.50 | 909.50 | 909.50 | -2.78% | 102,526 |
| Sep 23, 2026 | 951.50 | 956.00 | 934.00 | 935.50 | 935.50 | -1.68% | 88,275 |
| Sep 22, 2026 | 960.00 | 966.50 | 945.00 | 951.50 | 951.50 | -0.63% | 113,727 |
| Sep 21, 2026 | 930.00 | 957.50 | 930.00 | 957.50 | 957.50 | 3.79% | 153,502 |
| Sep 18, 2026 | 934.00 | 936.00 | 920.00 | 922.50 | 922.50 | -0.97% | 169,860 |
| Sep 17, 2026 | 911.50 | 935.00 | 910.00 | 931.50 | 931.50 | 2.59% | 101,270 |
| Sep 16, 2026 | 888.00 | 909.00 | 886.00 | 908.00 | 908.00 | 3.65% | 147,885 |
| Sep 15, 2026 | 885.00 | 885.00 | 864.50 | 876.00 | 876.00 | -0.45% | 130,591 |
| Sep 14, 2026 | 917.00 | 917.00 | 879.00 | 880.00 | 880.00 | -4.81% | 199,684 |
| Sep 11, 2026 | 920.00 | 933.00 | 910.50 | 924.50 | 924.50 | 1.04% | 98,980 |
| Sep 10, 2026 | 931.00 | 936.50 | 905.00 | 915.00 | 915.00 | -1.72% | 158,259 |
| Sep 9, 2026 | 942.50 | 950.50 | 927.00 | 931.00 | 931.00 | -1.59% | 123,765 |
| Sep 8, 2026 | 950.00 | 953.50 | 941.00 | 946.00 | 946.00 | -0.84% | 82,042 |
| Sep 7, 2026 | 942.00 | 958.50 | 942.00 | 954.00 | 954.00 | 2.03% | 89,982 |
| Sep 4, 2026 | 940.00 | 952.00 | 932.50 | 935.00 | 935.00 | -0.37% | 119,948 |
| Sep 3, 2026 | 928.00 | 945.00 | 926.50 | 938.50 | 938.50 | 1.02% | 130,089 |
| Sep 2, 2026 | 920.00 | 939.50 | 914.00 | 929.00 | 929.00 | 0.38% | 139,935 |
| Sep 1, 2026 | 921.00 | 947.00 | 918.00 | 925.50 | 925.50 | 1.09% | 175,747 |
| Aug 31, 2026 | 931.50 | 932.00 | 915.50 | 915.50 | 915.50 | -1.88% | 102,828 |
| Aug 28, 2026 | 932.50 | 940.50 | 920.00 | 933.00 | 933.00 | 0.32% | 125,807 |
| Aug 27, 2026 | 923.00 | 946.00 | 920.50 | 930.00 | 930.00 | 1.42% | 138,966 |
| Aug 26, 2026 | 930.00 | 930.00 | 913.50 | 917.00 | 917.00 | -1.40% | 125,314 |
| Aug 25, 2026 | 930.00 | 941.50 | 926.00 | 930.00 | 930.00 | 0.38% | 118,947 |
| Aug 24, 2026 | 936.00 | 936.50 | 911.00 | 926.50 | 926.50 | -0.70% | 129,911 |
| Aug 21, 2026 | 932.00 | 956.50 | 929.00 | 933.00 | 933.00 | 0.27% | 148,119 |
| Aug 20, 2026 | 946.00 | 948.50 | 924.50 | 930.50 | 930.50 | -1.43% | 129,634 |
| Aug 19, 2026 | 958.50 | 958.50 | 934.50 | 944.00 | 944.00 | -1.51% | 182,148 |
| Aug 18, 2026 | 951.50 | 964.00 | 938.00 | 958.50 | 958.50 | -0.05% | 135,428 |
| Aug 17, 2026 | 972.00 | 977.00 | 952.00 | 959.00 | 959.00 | -0.78% | 177,334 |
| Aug 14, 2026 | 970.50 | 990.50 | 953.00 | 966.50 | 966.50 | 0.68% | 282,702 |
| Aug 13, 2026 | 963.00 | 966.00 | 951.00 | 960.00 | 960.00 | -0.26% | 141,765 |
| Aug 12, 2026 | 929.50 | 963.50 | 927.00 | 962.50 | 962.50 | 4.62% | 142,405 |
| Aug 11, 2026 | 910.00 | 926.50 | 909.50 | 920.00 | 920.00 | 0.82% | 79,605 |
| Aug 10, 2026 | 924.00 | 939.50 | 912.50 | 912.50 | 912.50 | -1.14% | 121,547 |
| Aug 7, 2026 | 931.00 | 938.50 | 923.00 | 923.00 | 923.00 | -1.12% | 84,105 |
| Aug 6, 2026 | 925.50 | 939.50 | 908.50 | 933.50 | 933.50 | 1.47% | 155,019 |
| Aug 5, 2026 | 910.00 | 921.50 | 905.00 | 920.00 | 920.00 | 2.45% | 148,286 |
| Aug 4, 2026 | 898.00 | 915.00 | 891.50 | 898.00 | 898.00 | 1.53% | 135,292 |
| Aug 3, 2026 | 886.00 | 895.00 | 861.50 | 884.50 | 884.50 | 0.06% | 193,039 |
| Jul 31, 2026 | 905.00 | 917.00 | 880.50 | 884.00 | 884.00 | -0.95% | 137,373 |
| Jul 30, 2026 | 852.50 | 896.00 | 846.50 | 892.50 | 892.50 | 5.00% | 262,696 |
| Jul 29, 2026 | 858.00 | 879.50 | 846.00 | 850.00 | 850.00 | -0.23% | 197,628 |
| Jul 28, 2026 | 871.00 | 874.50 | 844.00 | 852.00 | 852.00 | -3.18% | 204,007 |
| Jul 27, 2026 | 890.50 | 893.50 | 872.00 | 880.00 | 880.00 | -1.01% | 104,097 |
| Jul 24, 2026 | 890.50 | 898.50 | 884.50 | 889.00 | 889.00 | -0.89% | 73,463 |
| Jul 23, 2026 | 902.50 | 908.00 | 893.00 | 897.00 | 897.00 | -1.16% | 85,554 |