North Media A/S (CPH:NORTHM)
Denmark · Delayed Price · Currency is DKK 48.90
-0.30 (-0.61%)
At close: Mar 27, 2026
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.50 | 49.70 | 48.60 | 48.90 | 48.90 | -0.61% | 23,929 |
| Mar 26, 2026 | 48.90 | 49.40 | 48.40 | 49.20 | 49.20 | 0.41% | 9,423 |
| Mar 25, 2026 | 49.90 | 49.90 | 48.70 | 49.00 | 49.00 | 0.20% | 4,978 |
| Mar 24, 2026 | 49.30 | 49.30 | 48.90 | 48.90 | 48.90 | -0.81% | 839 |
| Mar 23, 2026 | 48.90 | 49.30 | 46.80 | 49.30 | 49.30 | 0.82% | 10,785 |
| Mar 20, 2026 | 49.50 | 50.00 | 48.10 | 48.90 | 48.90 | 1.03% | 57,332 |
| Mar 19, 2026 | 49.30 | 49.30 | 46.00 | 48.40 | 48.40 | -1.83% | 27,731 |
| Mar 18, 2026 | 49.00 | 49.60 | 49.00 | 49.30 | 49.30 | 0.61% | 11,835 |
| Mar 17, 2026 | 48.40 | 49.20 | 48.20 | 49.00 | 49.00 | -0.41% | 5,528 |
| Mar 16, 2026 | 50.20 | 50.20 | 49.00 | 49.20 | 49.20 | -0.81% | 10,568 |
| Mar 13, 2026 | 49.70 | 50.00 | 48.80 | 49.60 | 49.60 | - | 19,149 |
| Mar 12, 2026 | 50.40 | 50.40 | 49.00 | 49.60 | 49.60 | -1.59% | 22,252 |
| Mar 11, 2026 | 48.00 | 52.00 | 48.00 | 50.40 | 50.40 | 0.80% | 26,020 |
| Mar 10, 2026 | 49.80 | 50.40 | 49.40 | 50.00 | 50.00 | -1.19% | 23,257 |
| Mar 9, 2026 | 49.90 | 50.60 | 49.20 | 50.60 | 50.60 | -0.78% | 17,139 |
| Mar 6, 2026 | 50.60 | 51.80 | 50.60 | 51.00 | 51.00 | - | 9,187 |
| Mar 5, 2026 | 52.00 | 52.00 | 50.20 | 51.00 | 51.00 | -0.39% | 12,015 |
| Mar 4, 2026 | 52.40 | 52.40 | 50.00 | 51.20 | 51.20 | 1.59% | 8,682 |
| Mar 3, 2026 | 49.90 | 50.80 | 49.60 | 50.40 | 50.40 | -0.40% | 36,925 |
| Mar 2, 2026 | 51.00 | 51.00 | 50.00 | 50.60 | 50.60 | -3.80% | 34,850 |
| Feb 27, 2026 | 50.60 | 52.60 | 49.70 | 52.60 | 52.60 | 3.95% | 69,164 |
| Feb 26, 2026 | 49.10 | 50.80 | 49.10 | 50.60 | 50.60 | 1.20% | 91,075 |
| Feb 25, 2026 | 48.40 | 50.20 | 48.40 | 50.00 | 50.00 | 2.88% | 14,210 |
| Feb 24, 2026 | 49.00 | 49.20 | 48.00 | 48.60 | 48.60 | - | 14,624 |
| Feb 23, 2026 | 46.00 | 49.70 | 45.00 | 48.60 | 48.60 | 5.65% | 40,731 |
| Feb 20, 2026 | 45.60 | 46.30 | 45.40 | 46.00 | 46.00 | 0.88% | 6,649 |
| Feb 19, 2026 | 45.70 | 46.30 | 45.60 | 45.60 | 45.60 | -0.22% | 3,389 |
| Feb 18, 2026 | 45.00 | 45.70 | 45.00 | 45.70 | 45.70 | 2.01% | 7,319 |
| Feb 17, 2026 | 44.50 | 45.20 | 44.50 | 44.80 | 44.80 | -0.44% | 5,572 |
| Feb 16, 2026 | 44.30 | 45.00 | 44.30 | 45.00 | 45.00 | 1.12% | 8,704 |
| Feb 13, 2026 | 46.00 | 46.00 | 43.90 | 44.50 | 44.50 | -1.77% | 27,137 |
| Feb 12, 2026 | 46.20 | 46.20 | 45.30 | 45.30 | 45.30 | -1.31% | 8,892 |
| Feb 11, 2026 | 45.60 | 46.20 | 45.30 | 45.90 | 45.90 | - | 6,501 |
| Feb 10, 2026 | 45.80 | 46.70 | 45.00 | 45.90 | 45.90 | -0.86% | 4,466 |
| Feb 9, 2026 | 46.60 | 47.10 | 46.30 | 46.30 | 46.30 | -0.86% | 13,863 |
| Feb 6, 2026 | 46.50 | 46.70 | 45.60 | 46.70 | 46.70 | -0.64% | 10,217 |
| Feb 5, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 16,886 |
| Feb 4, 2026 | 46.10 | 46.90 | 46.00 | 46.00 | 46.00 | -3.36% | 32,999 |
| Feb 3, 2026 | 47.10 | 47.70 | 47.10 | 47.60 | 47.60 | 1.49% | 5,769 |
| Feb 2, 2026 | 47.00 | 47.80 | 45.70 | 46.90 | 46.90 | 1.74% | 39,322 |
| Jan 30, 2026 | 46.70 | 47.30 | 46.10 | 46.10 | 46.10 | -1.50% | 2,517 |
| Jan 29, 2026 | 47.30 | 47.30 | 46.30 | 46.80 | 46.80 | -1.06% | 7,727 |
| Jan 28, 2026 | 48.20 | 48.20 | 47.00 | 47.30 | 47.30 | -1.46% | 4,450 |
| Jan 27, 2026 | 47.30 | 48.10 | 47.20 | 48.00 | 48.00 | 0.84% | 3,777 |
| Jan 26, 2026 | 48.00 | 48.20 | 47.40 | 47.60 | 47.60 | -1.04% | 2,332 |
| Jan 23, 2026 | 48.00 | 49.00 | 47.50 | 48.10 | 48.10 | -0.21% | 12,466 |
| Jan 22, 2026 | 46.80 | 49.50 | 46.80 | 48.20 | 48.20 | 3.88% | 49,944 |
| Jan 21, 2026 | 47.20 | 47.20 | 45.70 | 46.40 | 46.40 | -0.85% | 11,162 |
| Jan 20, 2026 | 46.40 | 47.40 | 45.70 | 46.80 | 46.80 | 0.86% | 9,893 |
| Jan 19, 2026 | 46.40 | 47.50 | 46.00 | 46.40 | 46.40 | -2.32% | 13,805 |