North Media A/S (CPH:NORTHM)
Denmark · Delayed Price · Currency is DKK 50.00
+1.00 (2.04%)
Oct 2, 2026, 4:59 PM CET
North Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 49.90 | 51.00 | 49.70 | 50.00 | - | 2.04% | 39,170 |
| Oct 1, 2026 | 49.80 | 49.80 | 49.00 | 49.00 | 49.00 | -0.20% | 17,092 |
| Sep 30, 2026 | 49.00 | 51.00 | 48.90 | 49.10 | 49.10 | 0.20% | 11,561 |
| Sep 29, 2026 | 49.10 | 49.70 | 49.00 | 49.00 | 49.00 | -0.61% | 3,542 |
| Sep 28, 2026 | 49.50 | 49.70 | 49.30 | 49.30 | 49.30 | -0.40% | 4,508 |
| Sep 25, 2026 | 48.80 | 50.60 | 48.80 | 49.50 | 49.50 | -0.80% | 7,247 |
| Sep 24, 2026 | 49.00 | 49.90 | 48.90 | 49.90 | 49.90 | 0.81% | 13,739 |
| Sep 23, 2026 | 48.90 | 49.60 | 48.80 | 49.50 | 49.50 | 1.23% | 18,775 |
| Sep 22, 2026 | 48.40 | 49.00 | 47.40 | 48.90 | 48.90 | 1.66% | 10,668 |
| Sep 21, 2026 | 47.30 | 48.50 | 47.30 | 48.10 | 48.10 | 1.05% | 26,596 |
| Sep 18, 2026 | 48.40 | 48.50 | 47.10 | 47.60 | 47.60 | -1.24% | 6,604 |
| Sep 17, 2026 | 48.00 | 48.20 | 47.70 | 48.20 | 48.20 | 0.42% | 4,240 |
| Sep 16, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | - | 3,338 |
| Sep 15, 2026 | 48.00 | 48.20 | 47.20 | 48.00 | 48.00 | 1.48% | 8,730 |
| Sep 14, 2026 | 47.90 | 48.20 | 47.30 | 47.30 | 47.30 | -1.66% | 3,718 |
| Sep 11, 2026 | 48.00 | 48.10 | 47.30 | 48.10 | 48.10 | 1.26% | 4,550 |
| Sep 10, 2026 | 47.90 | 48.40 | 47.50 | 47.50 | 47.50 | -1.04% | 3,035 |
| Sep 9, 2026 | 48.10 | 48.10 | 47.60 | 48.00 | 48.00 | -0.21% | 3,620 |
| Sep 8, 2026 | 48.00 | 48.50 | 48.00 | 48.10 | 48.10 | -0.21% | 5,808 |
| Sep 7, 2026 | 47.50 | 48.20 | 47.20 | 48.20 | 48.20 | 0.42% | 4,632 |
| Sep 4, 2026 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | - | 6,245 |
| Sep 3, 2026 | 47.20 | 48.50 | 47.20 | 48.00 | 48.00 | - | 22,246 |
| Sep 2, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 3,755 |
| Sep 1, 2026 | 47.70 | 48.50 | 47.20 | 48.00 | 48.00 | 0.63% | 8,146 |
| Aug 31, 2026 | 47.40 | 48.50 | 47.30 | 47.70 | 47.70 | 0.63% | 53,420 |
| Aug 28, 2026 | 46.80 | 47.50 | 46.50 | 47.40 | 47.40 | -0.21% | 6,510 |
| Aug 27, 2026 | 46.50 | 47.50 | 46.50 | 47.50 | 47.50 | 0.64% | 5,612 |
| Aug 26, 2026 | 47.40 | 47.40 | 46.00 | 47.20 | 47.20 | -0.21% | 30,612 |
| Aug 25, 2026 | 47.20 | 48.10 | 47.20 | 47.30 | 47.30 | - | 8,940 |
| Aug 24, 2026 | 47.00 | 47.90 | 46.70 | 47.30 | 47.30 | - | 11,737 |
| 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 |