NKT A/S (CPH:NKT)
Denmark
· Delayed Price · Currency is DKK 789.50
+3.00 (0.38%)
At close: Dec 5, 2025
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 788.50 | 795.00 | 785.00 | 789.50 | - | 0.38% | 99,120 |
| Dec 4, 2025 | 785.00 | 789.50 | 776.00 | 786.50 | 786.50 | 1.94% | 138,326 |
| Dec 3, 2025 | 779.00 | 781.50 | 761.00 | 771.50 | 771.50 | -1.03% | 75,274 |
| Dec 2, 2025 | 765.00 | 779.50 | 761.00 | 779.50 | 779.50 | 2.03% | 77,175 |
| Dec 1, 2025 | 774.00 | 774.00 | 749.00 | 764.00 | 764.00 | -1.29% | 141,692 |
| Nov 28, 2025 | 785.00 | 785.00 | 766.00 | 774.00 | 774.00 | -1.40% | 160,187 |
| Nov 27, 2025 | 785.00 | 788.00 | 773.00 | 785.00 | 785.00 | 0.58% | 76,333 |
| Nov 26, 2025 | 770.50 | 785.00 | 769.00 | 780.50 | 780.50 | 2.29% | 162,897 |
| Nov 25, 2025 | 777.00 | 777.00 | 756.50 | 763.00 | 763.00 | -1.93% | 154,045 |
| Nov 24, 2025 | 775.00 | 785.50 | 772.00 | 778.00 | 778.00 | 1.17% | 199,576 |
| Nov 21, 2025 | 790.00 | 794.00 | 762.50 | 769.00 | 769.00 | -4.47% | 232,458 |
| Nov 20, 2025 | 810.50 | 830.50 | 795.00 | 805.00 | 805.00 | -3.42% | 253,514 |
| Nov 19, 2025 | 745.00 | 842.00 | 745.00 | 833.50 | 833.50 | 17.06% | 678,240 |
| Nov 18, 2025 | 722.00 | 726.50 | 710.50 | 712.00 | 712.00 | -1.93% | 181,170 |
| Nov 17, 2025 | 714.00 | 736.00 | 714.00 | 726.00 | 726.00 | 1.40% | 201,732 |
| Nov 14, 2025 | 709.50 | 717.50 | 705.50 | 716.00 | 716.00 | -0.69% | 95,794 |
| Nov 13, 2025 | 712.00 | 728.00 | 711.50 | 721.00 | 721.00 | 1.84% | 91,327 |
| Nov 12, 2025 | 709.50 | 717.00 | 708.00 | 708.00 | 708.00 | 0.50% | 96,211 |
| Nov 11, 2025 | 705.50 | 712.00 | 702.00 | 704.50 | 704.50 | -0.14% | 82,602 |
| Nov 10, 2025 | 712.00 | 715.50 | 702.00 | 705.50 | 705.50 | 0.86% | 124,534 |
| Nov 7, 2025 | 705.00 | 711.50 | 697.50 | 699.50 | 699.50 | -0.85% | 108,758 |
| Nov 6, 2025 | 717.00 | 720.00 | 704.50 | 705.50 | 705.50 | -1.40% | 93,751 |
| Nov 5, 2025 | 710.00 | 722.50 | 705.50 | 715.50 | 715.50 | 0.56% | 82,612 |
| Nov 4, 2025 | 707.00 | 714.00 | 697.00 | 711.50 | 711.50 | -0.91% | 128,843 |
| Nov 3, 2025 | 727.50 | 730.00 | 714.50 | 718.00 | 718.00 | -1.10% | 88,032 |
| Oct 31, 2025 | 740.00 | 740.00 | 726.00 | 726.00 | 726.00 | -1.49% | 79,406 |
| Oct 30, 2025 | 742.00 | 743.00 | 731.00 | 737.00 | 737.00 | -1.07% | 94,373 |
| Oct 29, 2025 | 738.50 | 748.00 | 731.50 | 745.00 | 745.00 | 0.88% | 117,916 |
| Oct 28, 2025 | 731.50 | 738.50 | 730.00 | 738.50 | 738.50 | 0.96% | 65,270 |
| Oct 27, 2025 | 749.00 | 752.00 | 726.50 | 731.50 | 731.50 | -1.68% | 175,890 |
| Oct 24, 2025 | 745.00 | 746.00 | 738.00 | 744.00 | 744.00 | 0.20% | 73,373 |
| Oct 23, 2025 | 728.50 | 744.50 | 728.00 | 742.50 | 742.50 | 2.48% | 118,696 |
| Oct 22, 2025 | 737.00 | 743.50 | 724.00 | 724.50 | 724.50 | -1.83% | 110,328 |
| Oct 21, 2025 | 736.50 | 741.50 | 735.00 | 738.00 | 738.00 | 0.20% | 106,653 |
| Oct 20, 2025 | 738.50 | 748.50 | 735.00 | 736.50 | 736.50 | 0.41% | 105,531 |
| Oct 17, 2025 | 746.50 | 747.00 | 732.00 | 733.50 | 733.50 | -2.59% | 130,999 |
| Oct 16, 2025 | 746.00 | 759.00 | 740.50 | 753.00 | 753.00 | 2.24% | 255,810 |
| Oct 15, 2025 | 715.00 | 738.50 | 715.00 | 736.50 | 736.50 | 3.59% | 136,539 |
| Oct 14, 2025 | 712.00 | 719.00 | 704.00 | 711.00 | 711.00 | -0.42% | 175,695 |
| Oct 13, 2025 | 720.00 | 722.50 | 710.00 | 714.00 | 714.00 | -0.97% | 131,533 |
| Oct 10, 2025 | 734.50 | 742.00 | 720.50 | 721.00 | 721.00 | -1.84% | 215,084 |
| Oct 9, 2025 | 721.50 | 734.50 | 719.50 | 734.50 | 734.50 | 1.80% | 177,944 |
| Oct 8, 2025 | 714.50 | 727.00 | 710.50 | 721.50 | 721.50 | 1.76% | 227,045 |
| Oct 7, 2025 | 700.00 | 712.50 | 696.50 | 709.00 | 709.00 | 5.35% | 333,940 |
| Oct 6, 2025 | 654.00 | 674.00 | 652.00 | 673.00 | 673.00 | 2.98% | 257,060 |
| Oct 3, 2025 | 648.00 | 653.50 | 641.50 | 653.50 | 653.50 | 1.79% | 135,034 |
| Oct 2, 2025 | 644.50 | 649.50 | 634.00 | 642.00 | 642.00 | 0.39% | 109,145 |
| Oct 1, 2025 | 617.00 | 641.00 | 617.00 | 639.50 | 639.50 | 3.65% | 99,227 |
| Sep 30, 2025 | 619.00 | 621.00 | 613.50 | 617.00 | 617.00 | -0.88% | 61,830 |
| Sep 29, 2025 | 614.00 | 623.00 | 613.00 | 622.50 | 622.50 | 1.72% | 58,855 |
| Sep 26, 2025 | 619.00 | 622.00 | 609.00 | 612.00 | 612.00 | -1.13% | 72,844 |
| Sep 25, 2025 | 632.50 | 638.00 | 617.50 | 619.00 | 619.00 | -2.60% | 106,803 |
| Sep 24, 2025 | 637.50 | 641.00 | 633.50 | 635.50 | 635.50 | -0.47% | 77,950 |
| Sep 23, 2025 | 637.50 | 645.00 | 637.00 | 638.50 | 638.50 | 0.55% | 86,667 |
| Sep 22, 2025 | 636.00 | 643.00 | 629.00 | 635.00 | 635.00 | -0.16% | 97,306 |
| Sep 19, 2025 | 630.00 | 638.00 | 624.50 | 636.00 | 636.00 | 1.27% | 256,297 |
| Sep 18, 2025 | 623.50 | 632.00 | 620.50 | 628.00 | 628.00 | 1.54% | 126,015 |
| Sep 17, 2025 | 627.00 | 631.00 | 618.50 | 618.50 | 618.50 | -2.14% | 93,120 |
| Sep 16, 2025 | 636.00 | 648.50 | 632.00 | 632.00 | 632.00 | -0.78% | 123,402 |
| Sep 15, 2025 | 630.00 | 639.50 | 627.50 | 637.00 | 637.00 | 1.68% | 146,587 |
| Sep 12, 2025 | 619.00 | 627.00 | 615.00 | 626.50 | 626.50 | 0.97% | 108,065 |
| Sep 11, 2025 | 625.50 | 627.00 | 617.00 | 620.50 | 620.50 | -1.04% | 106,485 |
| Sep 10, 2025 | 618.50 | 628.50 | 593.00 | 627.00 | 627.00 | 0.32% | 304,374 |
| Sep 9, 2025 | 629.50 | 634.00 | 625.00 | 625.00 | 625.00 | -0.87% | 77,715 |
| Sep 8, 2025 | 618.50 | 633.50 | 617.00 | 630.50 | 630.50 | 2.27% | 82,650 |
| Sep 5, 2025 | 604.50 | 628.50 | 604.00 | 616.50 | 616.50 | 2.07% | 149,349 |
| Sep 4, 2025 | 608.00 | 611.50 | 596.00 | 604.00 | 604.00 | -0.41% | 95,578 |
| Sep 3, 2025 | 613.00 | 618.50 | 600.00 | 606.50 | 606.50 | -0.74% | 219,100 |
| Sep 2, 2025 | 612.50 | 619.50 | 608.00 | 611.00 | 611.00 | - | 71,995 |
| Sep 1, 2025 | 608.00 | 621.00 | 608.00 | 611.00 | 611.00 | 0.58% | 57,995 |
| Aug 29, 2025 | 623.50 | 625.50 | 607.50 | 607.50 | 607.50 | -3.03% | 86,884 |
| Aug 28, 2025 | 605.50 | 630.00 | 605.00 | 626.50 | 626.50 | 3.98% | 201,003 |
| Aug 27, 2025 | 606.00 | 613.00 | 602.50 | 602.50 | 602.50 | -0.58% | 79,896 |
| Aug 26, 2025 | 599.00 | 609.50 | 593.00 | 606.00 | 606.00 | 1.08% | 126,409 |
| Aug 25, 2025 | 611.00 | 611.00 | 599.50 | 599.50 | 599.50 | -1.88% | 59,735 |
| Aug 22, 2025 | 608.50 | 612.00 | 602.00 | 611.00 | 611.00 | 0.25% | 106,197 |
| Aug 21, 2025 | 591.00 | 613.00 | 591.00 | 609.50 | 609.50 | 3.31% | 203,063 |
| Aug 20, 2025 | 592.00 | 593.00 | 584.00 | 590.00 | 590.00 | -1.09% | 138,352 |
| Aug 19, 2025 | 596.50 | 600.50 | 592.00 | 596.50 | 596.50 | 0.51% | 128,582 |
| Aug 18, 2025 | 597.00 | 604.50 | 583.50 | 593.50 | 593.50 | -0.25% | 135,588 |
| Aug 15, 2025 | 600.00 | 610.00 | 578.00 | 595.00 | 595.00 | 8.58% | 399,107 |
| Aug 14, 2025 | 540.50 | 549.50 | 539.00 | 548.00 | 548.00 | 1.48% | 144,309 |
| Aug 13, 2025 | 550.50 | 555.50 | 540.00 | 540.00 | 540.00 | -1.37% | 83,871 |
| Aug 12, 2025 | 549.00 | 554.50 | 545.00 | 547.50 | 547.50 | -0.27% | 47,008 |
| Aug 11, 2025 | 559.50 | 560.00 | 544.00 | 549.00 | 549.00 | -1.52% | 75,332 |
| Aug 8, 2025 | 557.00 | 563.50 | 553.50 | 557.50 | 557.50 | 0.63% | 73,486 |
| Aug 7, 2025 | 536.50 | 559.00 | 536.50 | 554.00 | 554.00 | 3.65% | 121,492 |
| Aug 6, 2025 | 545.00 | 553.00 | 533.00 | 534.50 | 534.50 | -1.11% | 133,141 |
| Aug 5, 2025 | 570.00 | 574.00 | 540.50 | 540.50 | 540.50 | -4.84% | 171,105 |
| Aug 4, 2025 | 565.50 | 573.50 | 565.00 | 568.00 | 568.00 | 0.44% | 59,740 |
| Aug 1, 2025 | 573.00 | 573.00 | 564.50 | 565.50 | 565.50 | -2.16% | 84,127 |
| Jul 31, 2025 | 577.00 | 591.00 | 577.00 | 578.00 | 578.00 | -0.52% | 121,304 |
| Jul 30, 2025 | 577.00 | 584.00 | 577.00 | 581.00 | 581.00 | 0.78% | 94,720 |
| Jul 29, 2025 | 587.00 | 589.00 | 573.50 | 576.50 | 576.50 | -1.71% | 96,759 |
| Jul 28, 2025 | 595.00 | 604.00 | 583.50 | 586.50 | 586.50 | -0.26% | 94,104 |
| Jul 25, 2025 | 583.00 | 588.00 | 577.00 | 588.00 | 588.00 | 0.68% | 90,047 |
| Jul 24, 2025 | 580.00 | 588.00 | 580.00 | 584.00 | 584.00 | 1.48% | 95,889 |
| Jul 23, 2025 | 565.50 | 579.00 | 564.00 | 575.50 | 575.50 | 2.22% | 80,957 |
| Jul 22, 2025 | 565.00 | 567.00 | 556.00 | 563.00 | 563.00 | -0.35% | 65,795 |
| Jul 21, 2025 | 571.00 | 574.50 | 565.00 | 565.00 | 565.00 | -1.05% | 38,627 |