NKT A/S (CPH:NKT)
Denmark · Delayed Price · Currency is DKK 1,033.00
+24.00 (2.38%)
Jun 19, 2026, 4:59 PM CET
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,008.00 | 1,026.00 | 1,005.00 | 1,026.00 | - | 1.68% | 10,175 |
| Jun 18, 2026 | 1,016.00 | 1,026.00 | 998.00 | 1,009.00 | 1,009.00 | -0.49% | 94,790 |
| Jun 17, 2026 | 1,001.00 | 1,015.00 | 998.00 | 1,014.00 | 1,014.00 | 1.10% | 114,973 |
| Jun 16, 2026 | 1,012.00 | 1,020.00 | 1,001.00 | 1,003.00 | 1,003.00 | 1.31% | 98,468 |
| Jun 15, 2026 | 990.00 | 1,003.00 | 989.00 | 990.00 | 990.00 | 0.97% | 110,212 |
| Jun 12, 2026 | 990.00 | 992.00 | 958.50 | 980.50 | 980.50 | -0.15% | 97,962 |
| Jun 11, 2026 | 963.50 | 983.00 | 961.50 | 982.00 | 982.00 | 1.87% | 134,798 |
| Jun 10, 2026 | 990.00 | 990.50 | 951.00 | 964.00 | 964.00 | -3.12% | 121,104 |
| Jun 9, 2026 | 1,000.00 | 1,019.00 | 988.00 | 995.00 | 995.00 | -1.29% | 120,569 |
| Jun 8, 2026 | 1,013.00 | 1,028.00 | 984.00 | 1,008.00 | 1,008.00 | -1.18% | 117,943 |
| Jun 4, 2026 | 1,048.00 | 1,048.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.92% | 104,221 |
| Jun 3, 2026 | 1,031.00 | 1,040.00 | 1,014.00 | 1,040.00 | 1,040.00 | 1.17% | 97,521 |
| Jun 2, 2026 | 1,017.00 | 1,037.00 | 1,007.00 | 1,028.00 | 1,028.00 | 2.19% | 126,680 |
| Jun 1, 2026 | 1,029.00 | 1,042.00 | 993.00 | 1,006.00 | 1,006.00 | -1.85% | 199,485 |
| May 29, 2026 | 1,057.00 | 1,057.00 | 1,015.00 | 1,025.00 | 1,025.00 | -3.03% | 232,703 |
| May 28, 2026 | 1,060.00 | 1,073.00 | 1,026.00 | 1,057.00 | 1,057.00 | -1.67% | 221,890 |
| May 27, 2026 | 1,118.00 | 1,122.00 | 1,068.00 | 1,075.00 | 1,075.00 | -3.15% | 140,528 |
| May 26, 2026 | 1,133.00 | 1,135.00 | 1,092.00 | 1,110.00 | 1,110.00 | -0.18% | 156,948 |
| May 22, 2026 | 1,113.00 | 1,113.00 | 1,091.00 | 1,112.00 | 1,112.00 | 1.28% | 126,016 |
| May 21, 2026 | 1,080.00 | 1,101.00 | 1,073.00 | 1,098.00 | 1,098.00 | 1.95% | 130,988 |
| May 20, 2026 | 1,032.00 | 1,077.00 | 1,032.00 | 1,077.00 | 1,077.00 | 4.16% | 161,956 |
| May 19, 2026 | 1,036.00 | 1,055.00 | 1,028.00 | 1,034.00 | 1,034.00 | -1.15% | 160,603 |
| May 18, 2026 | 1,064.00 | 1,070.00 | 1,021.00 | 1,046.00 | 1,046.00 | -0.95% | 164,436 |
| May 13, 2026 | 995.00 | 1,070.00 | 993.00 | 1,056.00 | 1,056.00 | 7.26% | 370,992 |
| May 12, 2026 | 992.50 | 992.50 | 974.50 | 984.50 | 984.50 | -0.46% | 169,323 |
| May 11, 2026 | 986.00 | 1,000.00 | 983.00 | 989.00 | 989.00 | 0.46% | 161,463 |
| May 8, 2026 | 972.00 | 994.00 | 971.50 | 984.50 | 984.50 | 0.46% | 134,758 |
| May 7, 2026 | 980.00 | 996.00 | 972.50 | 980.00 | 980.00 | 0.15% | 168,362 |
| May 6, 2026 | 957.50 | 979.50 | 953.00 | 978.50 | 978.50 | 3.38% | 184,677 |
| May 5, 2026 | 951.00 | 954.00 | 933.00 | 946.50 | 946.50 | -0.47% | 135,649 |
| May 4, 2026 | 933.00 | 956.00 | 932.00 | 951.00 | 951.00 | 1.93% | 109,928 |
| May 1, 2026 | 938.50 | 940.50 | 927.00 | 933.00 | 933.00 | -0.59% | 53,409 |
| Apr 30, 2026 | 889.00 | 939.50 | 882.00 | 938.50 | 938.50 | 3.70% | 178,819 |
| Apr 29, 2026 | 909.50 | 916.00 | 888.50 | 905.00 | 905.00 | -0.98% | 152,089 |
| Apr 28, 2026 | 910.00 | 928.00 | 908.00 | 914.00 | 914.00 | 0.16% | 105,011 |
| Apr 27, 2026 | 917.00 | 931.00 | 908.50 | 912.50 | 912.50 | 1.11% | 127,249 |
| Apr 24, 2026 | 925.50 | 933.00 | 902.50 | 902.50 | 902.50 | -3.27% | 134,848 |
| Apr 23, 2026 | 920.00 | 935.50 | 917.00 | 933.00 | 933.00 | 0.05% | 75,007 |
| Apr 22, 2026 | 932.00 | 946.50 | 923.50 | 932.50 | 932.50 | 1.36% | 120,776 |
| Apr 21, 2026 | 915.50 | 926.00 | 913.00 | 920.00 | 920.00 | 0.77% | 88,163 |
| Apr 20, 2026 | 932.00 | 938.50 | 913.00 | 913.00 | 913.00 | -2.04% | 160,731 |
| Apr 17, 2026 | 945.00 | 950.50 | 932.00 | 932.00 | 932.00 | -1.48% | 221,208 |
| Apr 16, 2026 | 944.50 | 960.00 | 935.00 | 946.00 | 946.00 | 0.48% | 168,063 |
| Apr 15, 2026 | 948.50 | 949.50 | 937.50 | 941.50 | 941.50 | -0.74% | 139,639 |
| Apr 14, 2026 | 934.50 | 948.50 | 928.00 | 948.50 | 948.50 | 2.60% | 98,376 |
| Apr 13, 2026 | 925.00 | 931.50 | 919.50 | 924.50 | 924.50 | -0.48% | 74,340 |
| Apr 10, 2026 | 923.00 | 933.00 | 919.50 | 929.00 | 929.00 | 1.31% | 108,167 |
| Apr 9, 2026 | 902.00 | 918.50 | 898.50 | 917.00 | 917.00 | 1.05% | 142,048 |
| Apr 8, 2026 | 905.00 | 924.50 | 889.00 | 907.50 | 907.50 | 4.67% | 241,814 |
| Apr 7, 2026 | 872.00 | 886.00 | 865.00 | 867.00 | 867.00 | 0.06% | 179,748 |