North Media A/S (CPH:NORTHM)
Denmark · Delayed Price · Currency is DKK 47.30
+0.10 (0.21%)
Aug 21, 2026, 4:53 PM CET
North Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 47.20 | 47.50 | 46.60 | 47.30 | 47.30 | 0.21% | 22,568 |
| Aug 20, 2026 | 46.70 | 48.20 | 46.20 | 47.20 | 47.20 | 1.07% | 44,159 |
| Aug 19, 2026 | 46.70 | 46.90 | 46.30 | 46.70 | 46.70 | -1.48% | 12,975 |
| Aug 18, 2026 | 48.40 | 48.50 | 46.00 | 47.40 | 47.40 | -2.27% | 30,560 |
| Aug 17, 2026 | 48.50 | 48.50 | 48.00 | 48.50 | 48.50 | -1.02% | 5,657 |
| Aug 14, 2026 | 49.00 | 49.00 | 48.10 | 49.00 | 49.00 | - | 1,751 |
| Aug 13, 2026 | 48.30 | 49.10 | 48.30 | 49.00 | 49.00 | 1.03% | 9,556 |
| Aug 12, 2026 | 48.90 | 49.60 | 48.20 | 48.50 | 48.50 | -0.82% | 5,200 |
| Aug 11, 2026 | 47.70 | 48.90 | 47.70 | 48.90 | 48.90 | 3.60% | 9,113 |
| Aug 10, 2026 | 46.30 | 47.60 | 46.30 | 47.20 | 47.20 | 1.94% | 10,494 |
| Aug 7, 2026 | 46.20 | 46.60 | 46.20 | 46.30 | 46.30 | - | 2,743 |
| Aug 6, 2026 | 46.90 | 47.00 | 46.00 | 46.30 | 46.30 | 0.43% | 30,201 |
| Aug 5, 2026 | 45.90 | 46.40 | 45.30 | 46.10 | 46.10 | 0.44% | 101,165 |
| Aug 4, 2026 | 44.70 | 45.90 | 44.70 | 45.90 | 45.90 | 1.55% | 2,509 |
| Aug 3, 2026 | 45.90 | 46.10 | 44.80 | 45.20 | 45.20 | -1.95% | 6,798 |
| Jul 31, 2026 | 45.80 | 46.80 | 45.80 | 46.10 | 46.10 | 0.44% | 25,355 |
| Jul 30, 2026 | 45.00 | 46.00 | 45.00 | 45.90 | 45.90 | 0.88% | 8,672 |
| Jul 29, 2026 | 45.10 | 46.00 | 44.60 | 45.50 | 45.50 | 0.66% | 7,454 |
| Jul 28, 2026 | 44.60 | 45.60 | 44.50 | 45.20 | 45.20 | 0.67% | 6,604 |
| Jul 27, 2026 | 45.30 | 46.30 | 44.50 | 44.90 | 44.90 | -1.32% | 9,798 |
| Jul 24, 2026 | 45.50 | 45.70 | 45.30 | 45.50 | 45.50 | - | 1,571 |
| Jul 23, 2026 | 45.50 | 46.20 | 45.50 | 45.50 | 45.50 | - | 5,127 |
| Jul 22, 2026 | 45.00 | 46.40 | 45.00 | 45.50 | 45.50 | -1.30% | 2,894 |
| Jul 21, 2026 | 46.30 | 46.50 | 45.40 | 46.10 | 46.10 | -0.22% | 6,461 |
| Jul 20, 2026 | 45.90 | 46.20 | 45.20 | 46.20 | 46.20 | 0.65% | 15,078 |
| Jul 17, 2026 | 45.60 | 45.90 | 45.30 | 45.90 | 45.90 | 0.66% | 2,960 |
| Jul 16, 2026 | 46.10 | 46.10 | 45.50 | 45.60 | 45.60 | -1.08% | 1,369 |
| Jul 15, 2026 | 45.90 | 46.10 | 44.90 | 46.10 | 46.10 | 0.44% | 11,840 |
| Jul 14, 2026 | 45.90 | 45.90 | 45.10 | 45.90 | 45.90 | 1.10% | 5,343 |
| Jul 13, 2026 | 45.10 | 45.80 | 45.00 | 45.40 | 45.40 | 0.89% | 6,513 |
| Jul 10, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | -0.88% | 6,185 |
| Jul 9, 2026 | 46.50 | 46.50 | 44.70 | 45.40 | 45.40 | - | 2,767 |
| Jul 8, 2026 | 46.50 | 46.50 | 44.70 | 45.40 | 45.40 | 0.67% | 2,082 |
| Jul 7, 2026 | 45.00 | 45.50 | 44.90 | 45.10 | 45.10 | -1.10% | 1,281 |
| Jul 6, 2026 | 45.00 | 46.40 | 45.00 | 45.60 | 45.60 | 0.88% | 3,302 |
| Jul 3, 2026 | 45.40 | 46.50 | 45.20 | 45.20 | 45.20 | -1.09% | 12,698 |
| Jul 2, 2026 | 45.70 | 45.70 | 45.00 | 45.70 | 45.70 | -1.51% | 16,006 |
| Jul 1, 2026 | 45.60 | 46.60 | 45.60 | 46.40 | 46.40 | 2.20% | 7,120 |
| Jun 30, 2026 | 45.20 | 45.80 | 45.20 | 45.40 | 45.40 | -0.87% | 2,011 |
| Jun 29, 2026 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 4.09% | 12,462 |
| Jun 26, 2026 | 43.80 | 44.50 | 43.80 | 44.00 | 44.00 | 0.46% | 2,657 |
| Jun 25, 2026 | 44.00 | 44.40 | 43.80 | 43.80 | 43.80 | -0.45% | 6,655 |
| Jun 24, 2026 | 44.70 | 44.80 | 43.80 | 44.00 | 44.00 | -0.23% | 13,765 |
| Jun 23, 2026 | 44.90 | 45.00 | 44.10 | 44.10 | 44.10 | -1.78% | 9,341 |
| Jun 22, 2026 | 45.60 | 46.00 | 44.90 | 44.90 | 44.90 | -1.97% | 6,096 |
| Jun 19, 2026 | 45.00 | 45.80 | 44.80 | 45.80 | 45.80 | 2.46% | 4,828 |
| Jun 18, 2026 | 44.90 | 45.50 | 44.60 | 44.70 | 44.70 | -0.22% | 11,064 |
| Jun 17, 2026 | 44.70 | 45.80 | 44.50 | 44.80 | 44.80 | -2.82% | 2,996 |
| Jun 16, 2026 | 46.30 | 46.30 | 45.50 | 46.10 | 46.10 | 0.88% | 2,043 |
| Jun 15, 2026 | 46.10 | 46.70 | 45.20 | 45.70 | 45.70 | 0.44% | 11,105 |