North Media A/S (CPH:NORTHM)
Denmark · Delayed Price · Currency is DKK 49.90
+0.50 (1.01%)
Oct 15, 2025, 4:59 PM CET
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 49.50 | 49.50 | 48.30 | 49.40 | 49.40 | -0.20% | 2,949 |
| Oct 13, 2025 | 50.20 | 50.20 | 49.20 | 49.50 | 49.50 | -0.60% | 6,542 |
| Oct 10, 2025 | 49.60 | 50.40 | 49.60 | 49.80 | 49.80 | 0.61% | 9,863 |
| Oct 9, 2025 | 48.20 | 51.40 | 47.60 | 49.50 | 49.50 | 2.70% | 42,912 |
| Oct 8, 2025 | 47.50 | 48.20 | 47.50 | 48.20 | 48.20 | 0.84% | 6,552 |
| Oct 7, 2025 | 47.90 | 48.50 | 47.70 | 47.80 | 47.80 | -0.21% | 10,030 |
| Oct 6, 2025 | 49.40 | 49.40 | 47.50 | 47.90 | 47.90 | -2.84% | 21,385 |
| Oct 3, 2025 | 48.50 | 49.40 | 48.10 | 49.30 | 49.30 | 2.28% | 11,818 |
| Oct 2, 2025 | 48.70 | 48.70 | 48.20 | 48.20 | 48.20 | -1.23% | 14,676 |
| Oct 1, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 0.83% | 6,877 |
| Sep 30, 2025 | 48.70 | 48.80 | 48.10 | 48.40 | 48.40 | -1.22% | 15,523 |
| Sep 29, 2025 | 49.30 | 50.00 | 49.00 | 49.00 | 49.00 | -0.61% | 7,477 |
| Sep 26, 2025 | 49.80 | 49.80 | 49.30 | 49.30 | 49.30 | -0.60% | 3,484 |
| Sep 25, 2025 | 50.00 | 50.00 | 49.10 | 49.60 | 49.60 | -0.80% | 2,670 |
| Sep 24, 2025 | 50.40 | 51.00 | 50.00 | 50.00 | 50.00 | -1.19% | 4,856 |
| Sep 23, 2025 | 51.20 | 51.40 | 50.60 | 50.60 | 50.60 | -0.78% | 10,620 |
| Sep 22, 2025 | 51.00 | 51.80 | 50.20 | 51.00 | 51.00 | -0.39% | 10,027 |
| Sep 19, 2025 | 50.40 | 51.40 | 49.90 | 51.20 | 51.20 | 1.99% | 9,440 |
| Sep 18, 2025 | 50.20 | 50.80 | 49.30 | 50.20 | 50.20 | - | 15,772 |
| Sep 17, 2025 | 50.40 | 50.80 | 49.20 | 50.20 | 50.20 | -0.40% | 11,140 |
| Sep 16, 2025 | 51.00 | 51.80 | 50.00 | 50.40 | 50.40 | -0.40% | 13,506 |
| Sep 15, 2025 | 50.60 | 52.40 | 50.60 | 50.60 | 50.60 | 1.20% | 46,389 |
| Sep 12, 2025 | 48.20 | 52.20 | 47.60 | 50.00 | 50.00 | 3.31% | 80,154 |
| Sep 11, 2025 | 49.70 | 49.70 | 48.30 | 48.40 | 48.40 | -2.62% | 10,196 |
| Sep 10, 2025 | 49.70 | 49.80 | 49.00 | 49.70 | 49.70 | -0.20% | 4,481 |
| Sep 9, 2025 | 48.70 | 50.00 | 48.70 | 49.80 | 49.80 | 2.89% | 5,044 |
| Sep 8, 2025 | 48.90 | 49.30 | 48.40 | 48.40 | 48.40 | -1.02% | 5,457 |
| Sep 5, 2025 | 49.30 | 49.90 | 48.90 | 48.90 | 48.90 | -0.61% | 4,651 |
| Sep 4, 2025 | 48.30 | 49.80 | 48.30 | 49.20 | 49.20 | 2.50% | 6,825 |
| Sep 3, 2025 | 48.70 | 48.70 | 47.90 | 48.00 | 48.00 | -1.44% | 12,408 |
| Sep 2, 2025 | 50.20 | 50.60 | 48.70 | 48.70 | 48.70 | -1.62% | 43,432 |
| Sep 1, 2025 | 49.50 | 50.60 | 48.70 | 49.50 | 49.50 | -0.20% | 20,651 |
| Aug 29, 2025 | 50.20 | 51.60 | 49.60 | 49.60 | 49.60 | -2.36% | 32,820 |
| Aug 28, 2025 | 51.00 | 51.20 | 50.00 | 50.80 | 50.80 | - | 22,187 |
| Aug 27, 2025 | 51.20 | 52.00 | 50.80 | 50.80 | 50.80 | -1.55% | 9,705 |
| Aug 26, 2025 | 51.40 | 51.80 | 51.20 | 51.60 | 51.60 | -1.15% | 6,732 |
| Aug 25, 2025 | 52.60 | 52.80 | 51.00 | 52.20 | 52.20 | -0.38% | 28,147 |
| Aug 22, 2025 | 53.60 | 54.20 | 51.60 | 52.40 | 52.40 | -2.24% | 44,069 |
| Aug 21, 2025 | 53.40 | 55.00 | 52.80 | 53.60 | 53.60 | 2.29% | 80,964 |
| Aug 20, 2025 | 53.80 | 53.80 | 52.00 | 52.40 | 52.40 | -2.60% | 35,594 |
| Aug 19, 2025 | 52.40 | 54.00 | 52.40 | 53.80 | 53.80 | 2.67% | 18,570 |
| Aug 18, 2025 | 51.80 | 52.80 | 51.40 | 52.40 | 52.40 | 1.95% | 28,511 |
| Aug 15, 2025 | 53.00 | 53.00 | 51.00 | 51.40 | 51.40 | -4.10% | 61,011 |
| Aug 14, 2025 | 48.20 | 56.00 | 47.20 | 53.60 | 53.60 | 11.43% | 134,529 |
| Aug 13, 2025 | 47.20 | 48.50 | 47.20 | 48.10 | 48.10 | - | 7,469 |
| Aug 12, 2025 | 47.50 | 48.40 | 46.80 | 48.10 | 48.10 | 0.84% | 20,376 |
| Aug 11, 2025 | 48.40 | 48.40 | 47.50 | 47.70 | 47.70 | -1.45% | 6,427 |
| Aug 8, 2025 | 48.50 | 48.80 | 47.70 | 48.40 | 48.40 | 0.41% | 15,778 |
| Aug 7, 2025 | 47.20 | 48.30 | 46.50 | 48.20 | 48.20 | 2.77% | 21,133 |
| Aug 6, 2025 | 46.90 | 47.00 | 46.30 | 46.90 | 46.90 | -0.21% | 19,496 |