North Media A/S (CPH:NORTHM)
Denmark
· Delayed Price · Currency is DKK 51.00
-0.20 (-0.39%)
Mar 5, 2026, 4:59 PM CET
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.00 | 52.00 | 51.00 | 51.20 | - | - | 3,266 |
| Mar 4, 2026 | 52.40 | 52.40 | 50.00 | 51.20 | 51.20 | 1.59% | 8,682 |
| Mar 3, 2026 | 49.90 | 50.80 | 49.60 | 50.40 | 50.40 | -0.40% | 36,925 |
| Mar 2, 2026 | 51.00 | 51.00 | 50.00 | 50.60 | 50.60 | -3.80% | 34,850 |
| Feb 27, 2026 | 50.60 | 52.60 | 49.70 | 52.60 | 52.60 | 3.95% | 69,164 |
| Feb 26, 2026 | 49.10 | 50.80 | 49.10 | 50.60 | 50.60 | 1.20% | 91,075 |
| Feb 25, 2026 | 48.40 | 50.20 | 48.40 | 50.00 | 50.00 | 2.88% | 14,210 |
| Feb 24, 2026 | 49.00 | 49.20 | 48.00 | 48.60 | 48.60 | - | 14,624 |
| Feb 23, 2026 | 46.00 | 49.70 | 45.00 | 48.60 | 48.60 | 5.65% | 40,731 |
| Feb 20, 2026 | 45.60 | 46.30 | 45.40 | 46.00 | 46.00 | 0.88% | 6,649 |
| Feb 19, 2026 | 45.70 | 46.30 | 45.60 | 45.60 | 45.60 | -0.22% | 3,389 |
| Feb 18, 2026 | 45.00 | 45.70 | 45.00 | 45.70 | 45.70 | 2.01% | 7,319 |
| Feb 17, 2026 | 44.50 | 45.20 | 44.50 | 44.80 | 44.80 | -0.44% | 5,572 |
| Feb 16, 2026 | 44.30 | 45.00 | 44.30 | 45.00 | 45.00 | 1.12% | 8,704 |
| Feb 13, 2026 | 46.00 | 46.00 | 43.90 | 44.50 | 44.50 | -1.77% | 27,137 |
| Feb 12, 2026 | 46.20 | 46.20 | 45.30 | 45.30 | 45.30 | -1.31% | 8,892 |
| Feb 11, 2026 | 45.60 | 46.20 | 45.30 | 45.90 | 45.90 | - | 6,501 |
| Feb 10, 2026 | 45.80 | 46.70 | 45.00 | 45.90 | 45.90 | -0.86% | 4,466 |
| Feb 9, 2026 | 46.60 | 47.10 | 46.30 | 46.30 | 46.30 | -0.86% | 13,863 |
| Feb 6, 2026 | 46.50 | 46.70 | 45.60 | 46.70 | 46.70 | -0.64% | 10,217 |
| Feb 5, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 16,886 |
| Feb 4, 2026 | 46.10 | 46.90 | 46.00 | 46.00 | 46.00 | -3.36% | 32,999 |
| Feb 3, 2026 | 47.10 | 47.70 | 47.10 | 47.60 | 47.60 | 1.49% | 5,769 |
| Feb 2, 2026 | 47.00 | 47.80 | 45.70 | 46.90 | 46.90 | 1.74% | 39,322 |
| Jan 30, 2026 | 46.70 | 47.30 | 46.10 | 46.10 | 46.10 | -1.50% | 2,517 |
| Jan 29, 2026 | 47.30 | 47.30 | 46.30 | 46.80 | 46.80 | -1.06% | 7,727 |
| Jan 28, 2026 | 48.20 | 48.20 | 47.00 | 47.30 | 47.30 | -1.46% | 4,450 |
| Jan 27, 2026 | 47.30 | 48.10 | 47.20 | 48.00 | 48.00 | 0.84% | 3,777 |
| Jan 26, 2026 | 48.00 | 48.20 | 47.40 | 47.60 | 47.60 | -1.04% | 2,332 |
| Jan 23, 2026 | 48.00 | 49.00 | 47.50 | 48.10 | 48.10 | -0.21% | 12,466 |
| Jan 22, 2026 | 46.80 | 49.50 | 46.80 | 48.20 | 48.20 | 3.88% | 49,944 |
| Jan 21, 2026 | 47.20 | 47.20 | 45.70 | 46.40 | 46.40 | -0.85% | 11,162 |
| Jan 20, 2026 | 46.40 | 47.40 | 45.70 | 46.80 | 46.80 | 0.86% | 9,893 |
| Jan 19, 2026 | 46.40 | 47.50 | 46.00 | 46.40 | 46.40 | -2.32% | 13,805 |
| Jan 16, 2026 | 46.40 | 47.80 | 46.40 | 47.50 | 47.50 | 2.15% | 13,319 |
| Jan 15, 2026 | 46.20 | 46.60 | 45.50 | 46.50 | 46.50 | - | 9,430 |
| Jan 14, 2026 | 46.80 | 46.80 | 46.40 | 46.50 | 46.50 | -0.64% | 8,439 |
| Jan 13, 2026 | 46.40 | 46.90 | 46.30 | 46.80 | 46.80 | 0.43% | 6,484 |
| Jan 12, 2026 | 46.40 | 46.60 | 45.70 | 46.60 | 46.60 | - | 8,736 |
| Jan 9, 2026 | 47.30 | 47.30 | 46.10 | 46.60 | 46.60 | -0.85% | 10,430 |
| Jan 8, 2026 | 47.50 | 47.60 | 47.00 | 47.00 | 47.00 | -0.21% | 6,853 |
| Jan 7, 2026 | 47.30 | 47.80 | 46.70 | 47.10 | 47.10 | 0.21% | 20,102 |
| Jan 6, 2026 | 46.90 | 47.40 | 46.60 | 47.00 | 47.00 | 0.86% | 36,637 |
| Jan 5, 2026 | 47.10 | 47.20 | 46.20 | 46.60 | 46.60 | -1.89% | 12,699 |
| Jan 2, 2026 | 47.70 | 48.50 | 47.00 | 47.50 | 47.50 | -0.42% | 11,726 |
| Dec 30, 2025 | 46.20 | 48.00 | 46.20 | 47.70 | 47.70 | 1.92% | 24,482 |
| Dec 29, 2025 | 44.50 | 49.70 | 44.30 | 46.80 | 46.80 | 5.17% | 28,681 |
| Dec 23, 2025 | 43.40 | 44.50 | 43.10 | 44.50 | 44.50 | 3.01% | 14,206 |
| Dec 22, 2025 | 43.30 | 43.40 | 42.80 | 43.20 | 43.20 | -0.23% | 16,842 |
| Dec 19, 2025 | 43.10 | 44.00 | 43.10 | 43.30 | 43.30 | 0.23% | 12,673 |
| Dec 18, 2025 | 43.40 | 43.50 | 43.00 | 43.20 | 43.20 | -1.14% | 6,919 |
| Dec 17, 2025 | 43.60 | 44.50 | 43.10 | 43.70 | 43.70 | 1.39% | 7,619 |
| Dec 16, 2025 | 43.70 | 43.80 | 43.10 | 43.10 | 43.10 | 0.70% | 6,935 |
| Dec 15, 2025 | 43.50 | 43.60 | 42.70 | 42.80 | 42.80 | -1.83% | 11,779 |
| Dec 12, 2025 | 43.90 | 44.00 | 43.60 | 43.60 | 43.60 | - | 4,556 |
| Dec 11, 2025 | 44.30 | 44.90 | 43.60 | 43.60 | 43.60 | -1.80% | 16,463 |
| Dec 10, 2025 | 44.30 | 44.50 | 44.00 | 44.40 | 44.40 | -0.22% | 3,158 |
| Dec 9, 2025 | 45.20 | 45.20 | 43.50 | 44.50 | 44.50 | -0.67% | 13,961 |
| Dec 8, 2025 | 44.30 | 44.80 | 43.50 | 44.80 | 44.80 | 1.13% | 19,525 |
| Dec 5, 2025 | 44.80 | 44.80 | 44.10 | 44.30 | 44.30 | -1.12% | 5,312 |
| Dec 4, 2025 | 46.40 | 46.50 | 44.80 | 44.80 | 44.80 | -1.54% | 8,341 |
| Dec 3, 2025 | 45.10 | 45.50 | 45.00 | 45.50 | 45.50 | - | 8,714 |
| Dec 2, 2025 | 44.40 | 45.60 | 44.00 | 45.50 | 45.50 | 2.48% | 16,024 |
| Dec 1, 2025 | 44.10 | 44.40 | 44.00 | 44.40 | 44.40 | 0.68% | 11,890 |
| Nov 28, 2025 | 43.90 | 44.50 | 43.90 | 44.10 | 44.10 | -0.23% | 1,803 |
| Nov 27, 2025 | 44.70 | 44.70 | 44.00 | 44.20 | 44.20 | -0.45% | 3,231 |
| Nov 26, 2025 | 43.10 | 44.40 | 43.10 | 44.40 | 44.40 | 2.54% | 6,852 |
| Nov 25, 2025 | 43.90 | 44.10 | 43.10 | 43.30 | 43.30 | -0.92% | 19,034 |
| Nov 24, 2025 | 44.00 | 44.30 | 43.20 | 43.70 | 43.70 | 0.46% | 6,258 |
| Nov 21, 2025 | 44.80 | 44.80 | 43.50 | 43.50 | 43.50 | -3.55% | 9,523 |
| Nov 20, 2025 | 45.40 | 45.80 | 45.10 | 45.10 | 45.10 | 0.67% | 9,916 |
| Nov 19, 2025 | 44.60 | 45.20 | 44.10 | 44.80 | 44.80 | 0.67% | 3,699 |
| Nov 18, 2025 | 45.00 | 45.00 | 43.80 | 44.50 | 44.50 | -1.11% | 7,398 |
| Nov 17, 2025 | 44.90 | 45.20 | 44.60 | 45.00 | 45.00 | 0.45% | 5,896 |
| Nov 14, 2025 | 45.70 | 45.70 | 44.60 | 44.80 | 44.80 | -3.03% | 3,377 |
| Nov 13, 2025 | 46.20 | 46.30 | 45.80 | 46.20 | 46.20 | -0.22% | 11,110 |
| Nov 12, 2025 | 45.80 | 46.30 | 45.60 | 46.30 | 46.30 | 1.31% | 10,219 |
| Nov 11, 2025 | 45.80 | 46.30 | 45.60 | 45.70 | 45.70 | -0.87% | 9,566 |
| Nov 10, 2025 | 46.30 | 47.10 | 46.00 | 46.10 | 46.10 | 0.88% | 16,973 |
| Nov 7, 2025 | 47.90 | 47.90 | 45.60 | 45.70 | 45.70 | -4.79% | 32,651 |
| Nov 6, 2025 | 48.40 | 48.80 | 47.90 | 48.00 | 48.00 | -1.44% | 6,514 |
| Nov 5, 2025 | 49.50 | 49.50 | 47.90 | 48.70 | 48.70 | -1.02% | 31,448 |
| Nov 4, 2025 | 50.20 | 51.60 | 48.00 | 49.20 | 49.20 | -3.53% | 51,174 |
| Nov 3, 2025 | 50.20 | 51.40 | 49.00 | 51.00 | 51.00 | 0.79% | 39,322 |
| Oct 31, 2025 | 50.80 | 51.20 | 50.60 | 50.60 | 50.60 | - | 11,975 |
| Oct 30, 2025 | 50.00 | 50.80 | 49.60 | 50.60 | 50.60 | 1.20% | 19,233 |
| Oct 29, 2025 | 49.70 | 51.20 | 49.50 | 50.00 | 50.00 | 2.04% | 76,703 |
| Oct 28, 2025 | 48.40 | 49.60 | 48.40 | 49.00 | 49.00 | 0.41% | 13,352 |
| Oct 27, 2025 | 48.40 | 49.30 | 48.00 | 48.80 | 48.80 | 2.09% | 18,241 |
| Oct 24, 2025 | 48.10 | 48.60 | 47.80 | 47.80 | 47.80 | -0.21% | 5,806 |
| Oct 23, 2025 | 48.20 | 49.00 | 47.90 | 47.90 | 47.90 | -0.62% | 5,827 |
| Oct 22, 2025 | 47.90 | 50.20 | 47.90 | 48.20 | 48.20 | 0.42% | 13,401 |
| Oct 21, 2025 | 48.90 | 48.90 | 47.90 | 48.00 | 48.00 | -1.64% | 58,310 |
| Oct 20, 2025 | 49.00 | 49.90 | 48.80 | 48.80 | 48.80 | 1.67% | 10,954 |
| Oct 17, 2025 | 48.20 | 48.60 | 46.80 | 48.00 | 48.00 | -1.64% | 18,265 |
| Oct 16, 2025 | 49.40 | 50.20 | 48.80 | 48.80 | 48.80 | -2.20% | 2,068 |
| Oct 15, 2025 | 49.00 | 50.60 | 48.80 | 49.90 | 49.90 | 1.01% | 2,059 |
| Oct 14, 2025 | 49.50 | 49.50 | 48.30 | 49.40 | 49.40 | -0.20% | 2,949 |
| Oct 13, 2025 | 50.20 | 50.20 | 49.20 | 49.50 | 49.50 | -0.60% | 6,542 |
| Oct 10, 2025 | 49.60 | 50.40 | 49.60 | 49.80 | 49.80 | 0.61% | 9,863 |