NKT A/S (LON:0MGC)
London · Delayed Price · Currency is GBP · Price in DKK 842.00
+19.00 (2.31%)
At close: Feb 11, 2026
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 829.25 | 850.50 | 819.50 | 842.00 | 842.00 | 2.31% | 90,203 |
| Feb 10, 2026 | 829.00 | 830.50 | 817.50 | 823.00 | 823.00 | 0.43% | 6,703 |
| Feb 9, 2026 | 830.00 | 832.50 | 805.50 | 819.50 | 819.50 | -0.43% | 60,259 |
| Feb 6, 2026 | 795.75 | 823.00 | 789.50 | 823.00 | 823.00 | 1.79% | 5,746 |
| Feb 5, 2026 | 810.75 | 814.50 | 785.00 | 808.50 | 808.50 | -0.52% | 1,677 |
| Feb 4, 2026 | 834.25 | 837.50 | 812.75 | 812.75 | 812.75 | -2.90% | 4,859 |
| Feb 3, 2026 | 827.50 | 837.00 | 824.50 | 837.00 | 837.00 | 2.14% | 3,420 |
| Feb 2, 2026 | 815.75 | 821.00 | 801.00 | 819.50 | 819.50 | -0.61% | 10,056 |
| Jan 30, 2026 | 810.50 | 827.50 | 807.50 | 824.50 | 824.50 | 0.06% | 1,044 |
| Jan 29, 2026 | 825.75 | 842.50 | 823.00 | 824.00 | 824.00 | - | 9,244 |
| Jan 28, 2026 | 831.25 | 832.50 | 814.50 | 824.00 | 824.00 | -0.66% | 160 |
| Jan 27, 2026 | 811.25 | 833.50 | 811.00 | 829.50 | 829.50 | 3.43% | 1,969 |
| Jan 26, 2026 | 802.25 | 812.00 | 797.00 | 802.00 | 802.00 | -0.25% | 190 |
| Jan 23, 2026 | 780.00 | 809.00 | 776.50 | 804.00 | 804.00 | 3.21% | 261 |
| Jan 22, 2026 | 801.25 | 804.00 | 768.50 | 779.00 | 779.00 | -1.33% | 4,535 |
| Jan 21, 2026 | 793.00 | 796.00 | 776.50 | 789.50 | 789.50 | -0.82% | 949 |
| Jan 20, 2026 | 787.25 | 796.00 | 777.00 | 796.00 | 796.00 | 0.51% | 331 |
| Jan 19, 2026 | 792.50 | 799.00 | 778.50 | 792.00 | 792.00 | -0.75% | 240 |
| Jan 16, 2026 | 792.75 | 805.00 | 792.50 | 798.00 | 798.00 | 0.69% | 114 |
| Jan 15, 2026 | 803.75 | 805.00 | 786.00 | 792.50 | 792.50 | -1.74% | 581 |
| Jan 14, 2026 | 795.25 | 815.00 | 792.50 | 806.50 | 806.50 | 2.28% | 121 |
| Jan 13, 2026 | 790.25 | 795.50 | 784.50 | 788.50 | 788.50 | -0.25% | 28,285 |
| Jan 12, 2026 | 813.00 | 813.50 | 781.00 | 790.50 | 790.50 | -2.95% | 67,840 |
| Jan 9, 2026 | 802.25 | 814.50 | 800.50 | 814.50 | 814.50 | 2.00% | 700 |
| Jan 8, 2026 | 828.75 | 829.50 | 797.50 | 798.50 | 798.50 | -3.97% | 170 |
| Jan 7, 2026 | 816.75 | 843.00 | 815.50 | 831.50 | 831.50 | 1.77% | 130 |
| Jan 6, 2026 | 832.00 | 833.50 | 817.00 | 817.00 | 817.00 | -0.61% | 3,441 |
| Jan 5, 2026 | 833.50 | 839.50 | 815.00 | 822.00 | 822.00 | 0.24% | 2,751 |
| Jan 2, 2026 | 799.00 | 820.00 | 797.50 | 820.00 | 820.00 | 2.89% | 635 |
| Dec 30, 2025 | 786.75 | 797.50 | 785.00 | 797.00 | 797.00 | 1.27% | 157 |
| Dec 29, 2025 | 786.50 | 790.00 | 778.50 | 787.00 | 787.00 | -0.06% | 267 |
| Dec 23, 2025 | 782.50 | 790.50 | 772.50 | 787.50 | 787.50 | 1.42% | 2,181 |
| Dec 22, 2025 | 776.25 | 782.00 | 772.00 | 776.50 | 776.50 | 0.45% | 15,196 |
| Dec 19, 2025 | 772.00 | 775.00 | 765.00 | 773.00 | 773.00 | 1.38% | 65 |
| Dec 18, 2025 | 761.00 | 773.00 | 758.50 | 762.50 | 762.50 | 0.33% | 3,496 |
| Dec 17, 2025 | 781.25 | 782.50 | 759.50 | 760.00 | 760.00 | -2.44% | 42 |
| Dec 16, 2025 | 772.00 | 786.50 | 770.50 | 779.00 | 779.00 | -1.20% | 145 |
| Dec 15, 2025 | 795.25 | 797.50 | 783.00 | 788.50 | 788.50 | -0.88% | 1,167 |
| Dec 12, 2025 | 803.00 | 806.00 | 787.50 | 795.50 | 795.50 | -0.19% | 908 |
| Dec 11, 2025 | 801.00 | 802.00 | 786.50 | 797.00 | 797.00 | 0.25% | 78 |
| Dec 10, 2025 | 785.25 | 806.00 | 784.50 | 795.00 | 795.00 | 0.89% | 107 |
| Dec 9, 2025 | 816.50 | 818.00 | 781.00 | 788.00 | 788.00 | -2.84% | 820 |
| Dec 8, 2025 | 792.75 | 812.50 | 787.50 | 811.00 | 811.00 | 2.46% | 155 |
| Dec 5, 2025 | 789.50 | 795.00 | 788.00 | 791.50 | 791.50 | 0.64% | 8,980 |
| Dec 4, 2025 | 787.25 | 790.00 | 776.00 | 786.50 | 786.50 | 2.08% | 246 |
| Dec 3, 2025 | 776.75 | 781.00 | 761.00 | 770.50 | 770.50 | -0.77% | 147 |
| Dec 2, 2025 | 764.50 | 777.50 | 761.00 | 776.50 | 776.50 | 2.17% | 2,642 |
| Dec 1, 2025 | 774.00 | 772.00 | 749.00 | 760.00 | 760.00 | -1.68% | 117 |
| Nov 28, 2025 | 784.00 | 785.00 | 767.00 | 773.00 | 773.00 | -1.28% | 68 |
| Nov 27, 2025 | 787.00 | 787.50 | 775.00 | 783.00 | 783.00 | -0.13% | 39 |