NKT A/S (CPH:NKT)
Denmark
· Delayed Price · Currency is DKK 810.50
-13.00 (-1.58%)
At close: Mar 6, 2026
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 824.00 | 825.50 | 804.50 | 810.50 | 810.50 | -1.58% | 193,870 |
| Mar 5, 2026 | 810.00 | 830.00 | 806.00 | 823.50 | 823.50 | 2.04% | 186,234 |
| Mar 4, 2026 | 775.00 | 809.00 | 775.00 | 807.00 | 807.00 | 4.94% | 153,164 |
| Mar 3, 2026 | 797.50 | 797.50 | 766.00 | 769.00 | 769.00 | -4.23% | 198,252 |
| Mar 2, 2026 | 810.00 | 819.00 | 788.00 | 803.00 | 803.00 | -2.01% | 214,832 |
| Feb 27, 2026 | 811.00 | 834.50 | 810.50 | 819.50 | 819.50 | 0.99% | 235,268 |
| Feb 26, 2026 | 809.50 | 843.50 | 790.00 | 811.50 | 811.50 | -0.31% | 182,126 |
| Feb 25, 2026 | 739.00 | 826.00 | 730.00 | 814.00 | 814.00 | 4.90% | 503,623 |
| Feb 24, 2026 | 794.00 | 795.00 | 770.50 | 776.00 | 776.00 | -2.02% | 197,115 |
| Feb 23, 2026 | 804.50 | 804.50 | 790.50 | 792.00 | 792.00 | -1.61% | 104,931 |
| Feb 20, 2026 | 797.00 | 809.50 | 783.00 | 805.00 | 805.00 | 1.07% | 170,328 |
| Feb 19, 2026 | 818.50 | 820.50 | 792.00 | 796.50 | 796.50 | -3.28% | 180,651 |
| Feb 18, 2026 | 816.50 | 823.50 | 810.50 | 823.50 | 823.50 | 1.86% | 110,153 |
| Feb 17, 2026 | 802.00 | 818.00 | 785.00 | 808.50 | 808.50 | 0.68% | 168,140 |
| Feb 16, 2026 | 815.50 | 818.00 | 788.50 | 803.00 | 803.00 | -1.53% | 130,632 |
| Feb 13, 2026 | 834.50 | 834.50 | 794.00 | 815.50 | 815.50 | -3.03% | 349,355 |
| Feb 12, 2026 | 851.00 | 852.50 | 839.50 | 841.00 | 841.00 | -0.12% | 119,753 |
| Feb 11, 2026 | 830.50 | 852.50 | 819.00 | 842.00 | 842.00 | 1.45% | 141,152 |
| Feb 10, 2026 | 830.00 | 831.00 | 818.00 | 830.00 | 830.00 | 0.06% | 112,308 |
| Feb 9, 2026 | 829.00 | 832.50 | 804.50 | 829.50 | 829.50 | 0.61% | 190,266 |
| Feb 6, 2026 | 791.00 | 826.00 | 790.00 | 824.50 | 824.50 | 2.87% | 122,861 |
| Feb 5, 2026 | 806.50 | 816.50 | 785.00 | 801.50 | 801.50 | -1.41% | 132,448 |
| Feb 4, 2026 | 835.00 | 835.50 | 809.00 | 813.00 | 813.00 | -3.33% | 135,603 |
| Feb 3, 2026 | 829.50 | 841.00 | 823.50 | 841.00 | 841.00 | 2.50% | 123,446 |
| Feb 2, 2026 | 816.00 | 821.50 | 800.00 | 820.50 | 820.50 | -0.67% | 141,674 |
| Jan 30, 2026 | 812.50 | 827.50 | 807.00 | 826.00 | 826.00 | 1.47% | 140,186 |
| Jan 29, 2026 | 826.00 | 844.00 | 813.00 | 814.00 | 814.00 | -1.03% | 144,892 |
| Jan 28, 2026 | 830.50 | 833.50 | 813.00 | 822.50 | 822.50 | -0.78% | 73,459 |
| Jan 27, 2026 | 811.50 | 834.00 | 809.00 | 829.00 | 829.00 | 2.73% | 196,108 |
| Jan 26, 2026 | 804.00 | 812.00 | 797.00 | 807.00 | 807.00 | 0.37% | 109,984 |
| Jan 23, 2026 | 778.50 | 808.00 | 775.50 | 804.00 | 804.00 | 3.47% | 111,756 |
| Jan 22, 2026 | 800.00 | 803.50 | 767.50 | 777.00 | 777.00 | -1.33% | 212,438 |
| Jan 21, 2026 | 786.50 | 792.50 | 776.50 | 787.50 | 787.50 | -1.75% | 108,671 |
| Jan 20, 2026 | 788.00 | 802.00 | 776.50 | 801.50 | 801.50 | 0.88% | 102,195 |
| Jan 19, 2026 | 792.00 | 798.50 | 779.00 | 794.50 | 794.50 | -0.25% | 86,392 |
| Jan 16, 2026 | 793.00 | 805.00 | 792.50 | 796.50 | 796.50 | 0.38% | 123,183 |
| Jan 15, 2026 | 804.50 | 805.00 | 785.00 | 793.50 | 793.50 | -2.22% | 143,828 |
| Jan 14, 2026 | 798.00 | 816.00 | 797.50 | 811.50 | 811.50 | 2.85% | 135,306 |
| Jan 13, 2026 | 790.50 | 795.50 | 778.50 | 789.00 | 789.00 | -0.19% | 145,299 |
| Jan 12, 2026 | 813.00 | 814.00 | 780.00 | 790.50 | 790.50 | -2.77% | 148,492 |
| Jan 9, 2026 | 800.50 | 815.00 | 800.50 | 813.00 | 813.00 | 1.63% | 111,989 |
| Jan 8, 2026 | 831.00 | 831.00 | 798.00 | 800.00 | 800.00 | -3.79% | 150,681 |
| Jan 7, 2026 | 817.00 | 843.00 | 816.00 | 831.50 | 831.50 | 1.84% | 109,907 |
| Jan 6, 2026 | 831.00 | 833.50 | 816.00 | 816.50 | 816.50 | -1.09% | 87,994 |
| Jan 5, 2026 | 834.00 | 840.00 | 814.00 | 825.50 | 825.50 | 0.18% | 90,496 |
| Jan 2, 2026 | 798.50 | 824.00 | 798.00 | 824.00 | 824.00 | 3.19% | 87,997 |
| Dec 30, 2025 | 788.00 | 798.50 | 785.00 | 798.50 | 798.50 | 1.08% | 82,958 |
| Dec 29, 2025 | 788.00 | 790.50 | 778.50 | 790.00 | 790.00 | 0.13% | 69,305 |
| Dec 23, 2025 | 782.50 | 790.50 | 772.00 | 789.00 | 789.00 | 1.22% | 78,684 |
| Dec 22, 2025 | 776.00 | 782.00 | 772.00 | 779.50 | 779.50 | 0.84% | 58,996 |
| Dec 19, 2025 | 773.00 | 776.00 | 765.50 | 773.00 | 773.00 | -0.06% | 210,356 |
| Dec 18, 2025 | 760.00 | 773.50 | 759.00 | 773.50 | 773.50 | 1.31% | 73,941 |
| Dec 17, 2025 | 781.00 | 782.50 | 757.50 | 763.50 | 763.50 | -1.93% | 121,742 |
| Dec 16, 2025 | 776.00 | 787.00 | 770.00 | 778.50 | 778.50 | -0.89% | 92,419 |
| Dec 15, 2025 | 795.50 | 795.50 | 782.00 | 785.50 | 785.50 | -1.26% | 119,617 |
| Dec 12, 2025 | 806.00 | 806.00 | 785.00 | 795.50 | 795.50 | -0.25% | 97,170 |
| Dec 11, 2025 | 799.50 | 803.00 | 785.50 | 797.50 | 797.50 | 1.08% | 84,020 |
| Dec 10, 2025 | 787.00 | 806.50 | 782.00 | 789.00 | 789.00 | - | 121,428 |
| Dec 9, 2025 | 815.00 | 815.00 | 779.00 | 789.00 | 789.00 | -2.53% | 158,086 |
| Dec 8, 2025 | 793.00 | 812.00 | 787.00 | 809.50 | 809.50 | 2.53% | 107,939 |
| Dec 5, 2025 | 788.50 | 795.00 | 785.00 | 789.50 | 789.50 | 0.38% | 100,120 |
| 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% | 91,671 |
| 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 |