North Media A/S (CPH:NORTHM)
Denmark · Delayed Price · Currency is DKK 48.90
-0.30 (-0.61%)
Sep 5, 2025, 4:59 PM CET
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 47.10 | 47.50 | 46.70 | 47.00 | 47.00 | -0.84% | 9,160 |
| Aug 4, 2025 | 46.80 | 47.70 | 46.80 | 47.40 | 47.40 | 0.21% | 19,870 |
| Aug 1, 2025 | 48.80 | 48.80 | 47.00 | 47.30 | 47.30 | -2.87% | 34,208 |
| Jul 31, 2025 | 48.10 | 49.70 | 47.90 | 48.70 | 48.70 | 0.21% | 26,999 |
| Jul 30, 2025 | 49.00 | 49.40 | 47.80 | 48.60 | 48.60 | -1.22% | 31,293 |
| Jul 29, 2025 | 50.60 | 51.80 | 48.10 | 49.20 | 49.20 | -1.60% | 108,726 |
| Jul 28, 2025 | 49.20 | 52.00 | 49.20 | 50.00 | 50.00 | 2.25% | 163,039 |
| Jul 25, 2025 | 47.20 | 48.90 | 46.90 | 48.90 | 48.90 | 3.82% | 88,890 |
| Jul 24, 2025 | 47.80 | 47.80 | 46.60 | 47.10 | 47.10 | -1.46% | 40,720 |
| Jul 23, 2025 | 46.70 | 47.80 | 46.70 | 47.80 | 47.80 | 2.36% | 25,878 |
| Jul 22, 2025 | 46.80 | 46.80 | 45.70 | 46.70 | 46.70 | -0.43% | 30,236 |
| Jul 21, 2025 | 45.80 | 46.90 | 45.60 | 46.90 | 46.90 | 2.85% | 55,822 |
| Jul 18, 2025 | 46.00 | 46.50 | 45.60 | 45.60 | 45.60 | 0.66% | 44,818 |
| Jul 17, 2025 | 45.50 | 45.50 | 45.00 | 45.30 | 45.30 | -0.22% | 32,727 |
| Jul 16, 2025 | 45.30 | 46.00 | 45.30 | 45.40 | 45.40 | 0.22% | 14,554 |
| Jul 15, 2025 | 45.10 | 46.00 | 44.30 | 45.30 | 45.30 | 3.19% | 43,196 |
| Jul 14, 2025 | 41.40 | 44.20 | 41.40 | 43.90 | 43.90 | 0.69% | 59,428 |
| Jul 11, 2025 | 42.40 | 43.60 | 42.00 | 43.60 | 43.60 | 3.32% | 18,439 |
| Jul 10, 2025 | 42.10 | 42.70 | 42.00 | 42.20 | 42.20 | 0.72% | 16,546 |
| Jul 9, 2025 | 41.90 | 42.20 | 41.40 | 41.90 | 41.90 | 0.24% | 8,931 |
| Jul 8, 2025 | 41.70 | 41.80 | 41.30 | 41.80 | 41.80 | 0.97% | 5,598 |
| Jul 7, 2025 | 41.60 | 41.60 | 40.80 | 41.40 | 41.40 | -0.24% | 16,773 |
| Jul 4, 2025 | 39.90 | 41.90 | 39.80 | 41.50 | 41.50 | 5.06% | 51,042 |
| Jul 3, 2025 | 39.30 | 39.90 | 39.20 | 39.50 | 39.50 | 0.77% | 6,974 |
| Jul 2, 2025 | 39.10 | 39.30 | 38.80 | 39.20 | 39.20 | -0.25% | 8,376 |
| Jul 1, 2025 | 39.80 | 39.90 | 39.10 | 39.30 | 39.30 | -0.51% | 6,319 |
| Jun 30, 2025 | 39.60 | 39.80 | 39.30 | 39.50 | 39.50 | 0.25% | 8,179 |
| Jun 27, 2025 | 39.80 | 39.80 | 39.30 | 39.40 | 39.40 | -0.51% | 5,187 |