North Media A/S (CPH:NORTHM)
Denmark · Delayed Price · Currency is DKK 45.20
+0.30 (0.67%)
Jul 28, 2026, 3:58 PM CET
North Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,054 |
| 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% | 6,873 |
| 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% | 10,623 |
| Jun 12, 2026 | 45.80 | 45.80 | 44.70 | 45.50 | 45.50 | 1.34% | 5,927 |
| Jun 11, 2026 | 45.30 | 45.30 | 44.90 | 44.90 | 44.90 | -0.88% | 5,378 |
| Jun 10, 2026 | 45.60 | 45.60 | 44.90 | 45.30 | 45.30 | -1.74% | 44,177 |
| Jun 9, 2026 | 45.80 | 46.40 | 45.80 | 46.10 | 46.10 | - | 2,933 |
| Jun 8, 2026 | 46.30 | 46.30 | 45.80 | 46.10 | 46.10 | -1.91% | 11,874 |
| Jun 4, 2026 | 47.30 | 47.30 | 46.10 | 47.00 | 47.00 | 0.43% | 7,732 |
| Jun 3, 2026 | 46.60 | 46.80 | 46.30 | 46.80 | 46.80 | - | 3,855 |
| Jun 2, 2026 | 46.70 | 46.80 | 46.30 | 46.80 | 46.80 | -0.21% | 5,828 |
| Jun 1, 2026 | 46.90 | 47.20 | 45.60 | 46.90 | 46.90 | - | 26,006 |
| May 29, 2026 | 46.60 | 46.90 | 45.90 | 46.90 | 46.90 | 1.96% | 17,662 |
| 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 |