North Media A/S (CPH:NORTHM)
Denmark · Delayed Price · Currency is DKK 46.90
+0.90 (1.96%)
May 29, 2026, 4:59 PM CET
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 46.00 | 46.30 | 45.80 | 46.00 | 46.00 | -1.50% | 5,541 |
| May 27, 2026 | 46.60 | 46.70 | 45.70 | 46.70 | 46.70 | 1.52% | 9,770 |
| May 26, 2026 | 45.70 | 46.70 | 45.50 | 46.00 | 46.00 | - | 32,729 |
| May 22, 2026 | 46.30 | 46.70 | 45.50 | 46.00 | 46.00 | - | 52,944 |
| May 21, 2026 | 47.60 | 47.60 | 46.00 | 46.00 | 46.00 | -2.34% | 30,979 |
| May 20, 2026 | 48.90 | 49.20 | 47.10 | 47.10 | 47.10 | -3.68% | 24,343 |
| May 19, 2026 | 49.90 | 49.90 | 48.80 | 48.90 | 48.90 | -0.61% | 13,210 |
| May 18, 2026 | 51.20 | 51.20 | 49.20 | 49.20 | 49.20 | -4.65% | 16,162 |
| May 13, 2026 | 49.90 | 51.60 | 49.20 | 51.60 | 51.60 | 5.31% | 39,371 |
| May 12, 2026 | 52.00 | 52.00 | 48.50 | 49.00 | 49.00 | -5.04% | 25,522 |
| May 11, 2026 | 49.10 | 52.20 | 49.00 | 51.60 | 51.60 | 4.24% | 25,077 |
| May 8, 2026 | 49.10 | 50.00 | 49.10 | 49.50 | 49.50 | 0.41% | 10,385 |
| May 7, 2026 | 50.60 | 50.60 | 49.30 | 49.30 | 49.30 | -2.95% | 3,654 |
| May 6, 2026 | 50.60 | 51.80 | 49.90 | 50.80 | 50.80 | 1.20% | 51,573 |
| May 5, 2026 | 49.50 | 50.20 | 49.30 | 50.20 | 50.20 | 0.40% | 9,047 |
| May 4, 2026 | 48.60 | 50.40 | 48.60 | 50.00 | 50.00 | 3.09% | 45,277 |
| May 1, 2026 | 48.20 | 48.50 | 47.20 | 48.50 | 48.50 | 0.41% | 4,585 |
| Apr 30, 2026 | 49.10 | 49.10 | 48.30 | 48.30 | 48.30 | -2.62% | 10,065 |
| Apr 29, 2026 | 49.70 | 50.00 | 49.10 | 49.60 | 49.60 | - | 10,992 |
| Apr 28, 2026 | 49.90 | 50.20 | 48.40 | 49.60 | 49.60 | -0.80% | 24,668 |
| Apr 27, 2026 | 50.40 | 51.20 | 49.80 | 50.00 | 50.00 | -0.40% | 13,284 |
| Apr 24, 2026 | 49.60 | 50.60 | 49.00 | 50.20 | 50.20 | 1.83% | 66,980 |
| Apr 23, 2026 | 50.60 | 50.60 | 49.00 | 49.30 | 49.30 | -2.57% | 16,883 |
| Apr 22, 2026 | 50.40 | 50.80 | 50.40 | 50.60 | 50.60 | - | 4,233 |
| Apr 21, 2026 | 50.00 | 50.60 | 50.00 | 50.60 | 50.60 | 0.40% | 1,879 |
| Apr 20, 2026 | 50.80 | 50.80 | 50.00 | 50.40 | 50.40 | 0.80% | 10,768 |
| Apr 17, 2026 | 50.80 | 51.00 | 50.00 | 50.00 | 50.00 | -0.40% | 7,427 |
| Apr 16, 2026 | 50.00 | 50.80 | 49.60 | 50.20 | 50.20 | 0.40% | 14,617 |
| Apr 15, 2026 | 49.80 | 50.40 | 49.50 | 50.00 | 50.00 | 0.20% | 7,642 |
| Apr 14, 2026 | 49.80 | 50.40 | 49.50 | 49.90 | 49.90 | 0.40% | 14,119 |
| Apr 13, 2026 | 50.20 | 50.20 | 47.20 | 49.70 | 49.70 | -0.10% | 26,751 |
| Apr 10, 2026 | 51.40 | 52.20 | 51.00 | 51.00 | 49.75 | -0.78% | 21,789 |
| Apr 9, 2026 | 51.80 | 52.40 | 51.20 | 51.40 | 50.14 | -0.39% | 52,696 |
| Apr 8, 2026 | 51.40 | 52.40 | 50.80 | 51.60 | 50.34 | 2.79% | 50,729 |
| Apr 7, 2026 | 49.20 | 51.60 | 49.20 | 50.20 | 48.97 | 2.45% | 53,567 |
| Apr 1, 2026 | 48.20 | 49.50 | 48.10 | 49.00 | 47.80 | 2.08% | 6,076 |
| Mar 31, 2026 | 47.90 | 48.40 | 47.50 | 48.00 | 46.82 | -0.62% | 4,402 |
| Mar 30, 2026 | 48.70 | 48.70 | 47.20 | 48.30 | 47.12 | -1.23% | 18,275 |
| Mar 27, 2026 | 49.50 | 49.70 | 48.60 | 48.90 | 47.70 | -0.61% | 23,929 |
| Mar 26, 2026 | 48.90 | 49.40 | 48.40 | 49.20 | 47.99 | 0.41% | 9,423 |
| Mar 25, 2026 | 49.90 | 49.90 | 48.70 | 49.00 | 47.80 | 0.20% | 4,978 |
| Mar 24, 2026 | 49.30 | 49.30 | 48.90 | 48.90 | 47.70 | -0.81% | 839 |
| Mar 23, 2026 | 48.90 | 49.30 | 46.80 | 49.30 | 48.09 | 0.82% | 11,850 |
| Mar 20, 2026 | 49.50 | 50.00 | 48.10 | 48.90 | 47.70 | 1.03% | 57,332 |
| Mar 19, 2026 | 49.30 | 49.30 | 46.00 | 48.40 | 47.21 | -1.83% | 27,731 |
| Mar 18, 2026 | 49.00 | 49.60 | 49.00 | 49.30 | 48.09 | 0.61% | 11,835 |
| Mar 17, 2026 | 48.40 | 49.20 | 48.20 | 49.00 | 47.80 | -0.41% | 5,528 |
| Mar 16, 2026 | 50.20 | 50.20 | 49.00 | 49.20 | 47.99 | -0.81% | 17,743 |
| Mar 13, 2026 | 49.70 | 50.00 | 48.80 | 49.60 | 48.38 | - | 19,149 |
| Mar 12, 2026 | 50.40 | 50.40 | 49.00 | 49.60 | 48.38 | -1.59% | 22,252 |