NKT A/S (CPH:NKT)
Denmark · Delayed Price · Currency is DKK 1,017.00
-8.00 (-0.78%)
Jun 1, 2026, 12:55 PM CET
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,029.00 | 1,042.00 | 1,029.00 | 1,034.00 | - | 0.88% | 8,180 |
| May 29, 2026 | 1,057.00 | 1,057.00 | 1,015.00 | 1,025.00 | 1,025.00 | -3.03% | 221,042 |
| 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 |
| Apr 1, 2026 | 864.50 | 876.00 | 853.00 | 866.50 | 866.50 | 4.21% | 219,851 |
| Mar 31, 2026 | 810.50 | 838.00 | 808.00 | 831.50 | 831.50 | 2.40% | 151,630 |
| Mar 30, 2026 | 795.00 | 823.50 | 794.50 | 812.00 | 812.00 | 1.50% | 147,866 |
| Mar 27, 2026 | 807.00 | 814.00 | 789.00 | 800.00 | 800.00 | -0.12% | 168,649 |
| Mar 26, 2026 | 795.00 | 802.00 | 784.00 | 801.00 | 801.00 | -0.44% | 121,202 |
| Mar 25, 2026 | 784.00 | 813.00 | 779.50 | 804.50 | 804.50 | 4.82% | 141,835 |
| Mar 24, 2026 | 779.00 | 781.50 | 767.50 | 767.50 | 767.50 | -1.60% | 150,632 |
| Mar 23, 2026 | 757.00 | 796.00 | 746.00 | 780.00 | 780.00 | 1.10% | 252,989 |
| Mar 20, 2026 | 785.50 | 795.50 | 766.50 | 771.50 | 771.50 | -1.34% | 201,768 |
| Mar 19, 2026 | 798.50 | 798.50 | 778.00 | 782.00 | 782.00 | -3.46% | 156,966 |
| Mar 18, 2026 | 799.50 | 823.00 | 799.00 | 810.00 | 810.00 | 1.25% | 166,910 |
| Mar 17, 2026 | 791.00 | 806.50 | 771.50 | 800.00 | 800.00 | 0.63% | 142,118 |
| Mar 16, 2026 | 787.00 | 808.00 | 783.50 | 795.00 | 795.00 | 0.51% | 124,305 |