NKT A/S (CPH:NKT)
Denmark · Delayed Price · Currency is DKK 884.00
-8.50 (-0.95%)
Jul 31, 2026, 4:59 PM CET
NKT A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 905.00 | 917.00 | 880.50 | 884.00 | 884.00 | -0.95% | 129,617 |
| 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 |
| Jul 22, 2026 | 916.50 | 919.00 | 898.50 | 907.50 | 907.50 | -0.98% | 92,503 |
| Jul 21, 2026 | 923.50 | 923.50 | 914.00 | 916.50 | 916.50 | -0.16% | 110,831 |
| Jul 20, 2026 | 904.50 | 924.50 | 902.50 | 918.00 | 918.00 | 1.49% | 99,284 |
| Jul 17, 2026 | 900.00 | 905.50 | 888.50 | 904.50 | 904.50 | -0.82% | 205,374 |
| Jul 16, 2026 | 930.00 | 933.00 | 903.50 | 912.00 | 912.00 | -1.83% | 132,834 |
| Jul 15, 2026 | 944.50 | 949.00 | 928.00 | 929.00 | 929.00 | -0.80% | 116,823 |
| Jul 14, 2026 | 923.00 | 947.00 | 917.00 | 936.50 | 936.50 | 1.13% | 97,849 |
| Jul 13, 2026 | 935.00 | 935.50 | 920.50 | 926.00 | 926.00 | -1.12% | 129,210 |
| Jul 10, 2026 | 940.00 | 947.00 | 936.50 | 936.50 | 936.50 | -0.32% | 123,414 |
| Jul 9, 2026 | 945.00 | 952.00 | 939.50 | 939.50 | 939.50 | 0.97% | 115,559 |
| Jul 8, 2026 | 937.50 | 946.50 | 920.50 | 930.50 | 930.50 | -1.06% | 126,933 |
| Jul 7, 2026 | 945.50 | 948.00 | 931.50 | 940.50 | 940.50 | -1.72% | 182,771 |
| Jul 6, 2026 | 977.00 | 977.00 | 943.50 | 957.00 | 957.00 | -2.50% | 151,629 |
| Jul 3, 2026 | 993.00 | 994.50 | 971.50 | 981.50 | 981.50 | 0.62% | 90,824 |
| Jul 2, 2026 | 971.00 | 993.00 | 958.50 | 975.50 | 975.50 | 0.46% | 208,526 |
| Jul 1, 2026 | 981.50 | 992.00 | 962.00 | 971.00 | 971.00 | -0.51% | 186,196 |
| Jun 30, 2026 | 975.00 | 998.00 | 974.50 | 976.00 | 976.00 | 2.57% | 181,840 |
| Jun 29, 2026 | 943.00 | 959.50 | 940.00 | 951.50 | 951.50 | 1.33% | 136,661 |
| Jun 26, 2026 | 962.50 | 962.50 | 934.50 | 939.00 | 939.00 | -3.74% | 148,592 |
| Jun 25, 2026 | 988.50 | 994.00 | 973.00 | 975.50 | 975.50 | -1.41% | 159,001 |
| Jun 24, 2026 | 1,013.00 | 1,013.00 | 974.50 | 989.50 | 989.50 | -2.32% | 115,893 |
| Jun 23, 2026 | 1,030.00 | 1,033.00 | 1,005.00 | 1,013.00 | 1,013.00 | -4.70% | 147,399 |
| Jun 22, 2026 | 1,033.00 | 1,063.00 | 1,029.00 | 1,063.00 | 1,063.00 | 2.90% | 158,137 |
| Jun 19, 2026 | 1,008.00 | 1,033.00 | 1,005.00 | 1,033.00 | 1,033.00 | 2.38% | 218,280 |
| Jun 18, 2026 | 1,016.00 | 1,026.00 | 998.00 | 1,009.00 | 1,009.00 | -0.49% | 99,149 |
| 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 |