North Media A/S (CPH:NORTHM)
Denmark
· Delayed Price · Currency is DKK 49.60
-0.40 (-0.80%)
Apr 28, 2026, 4:42 PM CET
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.90 | 50.20 | 48.40 | 49.60 | 49.60 | -0.80% | 19,504 |
| Apr 27, 2026 | 50.40 | 51.20 | 49.80 | 50.00 | 50.00 | -0.40% | 13,284 |
| Apr 24, 2026 | 49.60 | 50.60 | 49.00 | 50.20 | 50.20 | 1.83% | 66,980 |
| Apr 23, 2026 | 50.60 | 50.60 | 49.00 | 49.30 | 49.30 | -2.57% | 16,883 |
| Apr 22, 2026 | 50.40 | 50.80 | 50.40 | 50.60 | 50.60 | - | 4,233 |
| Apr 21, 2026 | 50.00 | 50.60 | 50.00 | 50.60 | 50.60 | 0.40% | 1,879 |
| Apr 20, 2026 | 50.80 | 50.80 | 50.00 | 50.40 | 50.40 | 0.80% | 10,768 |
| Apr 17, 2026 | 50.80 | 51.00 | 50.00 | 50.00 | 50.00 | -0.40% | 7,427 |
| Apr 16, 2026 | 50.00 | 50.80 | 49.60 | 50.20 | 50.20 | 0.40% | 14,617 |
| Apr 15, 2026 | 49.80 | 50.40 | 49.50 | 50.00 | 50.00 | 0.20% | 7,642 |
| Apr 14, 2026 | 49.80 | 50.40 | 49.50 | 49.90 | 49.90 | 0.40% | 14,119 |
| Apr 13, 2026 | 50.20 | 50.20 | 47.20 | 49.70 | 49.70 | -2.55% | 26,751 |
| Apr 10, 2026 | 51.40 | 52.20 | 51.00 | 51.00 | 49.75 | -0.78% | 21,789 |
| Apr 9, 2026 | 51.80 | 52.40 | 51.20 | 51.40 | 50.14 | -0.39% | 52,696 |
| Apr 8, 2026 | 51.40 | 52.40 | 50.80 | 51.60 | 50.34 | 2.79% | 50,729 |
| Apr 7, 2026 | 49.20 | 51.60 | 49.20 | 50.20 | 48.97 | 2.45% | 53,567 |
| Apr 1, 2026 | 48.20 | 49.50 | 48.10 | 49.00 | 47.80 | 2.08% | 6,076 |
| Mar 31, 2026 | 47.90 | 48.40 | 47.50 | 48.00 | 46.82 | -0.62% | 4,402 |
| Mar 30, 2026 | 48.70 | 48.70 | 47.20 | 48.30 | 47.12 | -1.23% | 18,275 |
| Mar 27, 2026 | 49.50 | 49.70 | 48.60 | 48.90 | 47.70 | -0.61% | 23,929 |
| Mar 26, 2026 | 48.90 | 49.40 | 48.40 | 49.20 | 47.99 | 0.41% | 9,423 |
| Mar 25, 2026 | 49.90 | 49.90 | 48.70 | 49.00 | 47.80 | 0.20% | 4,978 |
| Mar 24, 2026 | 49.30 | 49.30 | 48.90 | 48.90 | 47.70 | -0.81% | 839 |
| Mar 23, 2026 | 48.90 | 49.30 | 46.80 | 49.30 | 48.09 | 0.82% | 11,850 |
| Mar 20, 2026 | 49.50 | 50.00 | 48.10 | 48.90 | 47.70 | 1.03% | 57,332 |
| Mar 19, 2026 | 49.30 | 49.30 | 46.00 | 48.40 | 47.21 | -1.83% | 27,731 |
| Mar 18, 2026 | 49.00 | 49.60 | 49.00 | 49.30 | 48.09 | 0.61% | 11,835 |
| Mar 17, 2026 | 48.40 | 49.20 | 48.20 | 49.00 | 47.80 | -0.41% | 5,528 |
| Mar 16, 2026 | 50.20 | 50.20 | 49.00 | 49.20 | 47.99 | -0.81% | 17,743 |
| Mar 13, 2026 | 49.70 | 50.00 | 48.80 | 49.60 | 48.38 | - | 19,149 |
| Mar 12, 2026 | 50.40 | 50.40 | 49.00 | 49.60 | 48.38 | -1.59% | 22,252 |
| Mar 11, 2026 | 48.00 | 52.00 | 48.00 | 50.40 | 49.16 | 0.80% | 26,020 |
| Mar 10, 2026 | 49.80 | 50.40 | 49.40 | 50.00 | 48.77 | -1.19% | 23,257 |
| Mar 9, 2026 | 49.90 | 50.60 | 49.20 | 50.60 | 49.36 | -0.78% | 17,139 |
| Mar 6, 2026 | 50.60 | 51.80 | 50.60 | 51.00 | 49.75 | - | 9,187 |
| Mar 5, 2026 | 52.00 | 52.00 | 50.20 | 51.00 | 49.75 | -0.39% | 12,015 |
| Mar 4, 2026 | 52.40 | 52.40 | 50.00 | 51.20 | 49.95 | 1.59% | 8,682 |
| Mar 3, 2026 | 49.90 | 50.80 | 49.60 | 50.40 | 49.16 | -0.40% | 36,925 |
| Mar 2, 2026 | 51.00 | 51.00 | 50.00 | 50.60 | 49.36 | -3.80% | 34,850 |
| Feb 27, 2026 | 50.60 | 52.60 | 49.70 | 52.60 | 51.31 | 3.95% | 69,164 |
| Feb 26, 2026 | 49.10 | 50.80 | 49.10 | 50.60 | 49.36 | 1.20% | 91,075 |
| Feb 25, 2026 | 48.40 | 50.20 | 48.40 | 50.00 | 48.77 | 2.88% | 14,210 |
| Feb 24, 2026 | 49.00 | 49.20 | 48.00 | 48.60 | 47.41 | - | 14,624 |
| Feb 23, 2026 | 46.00 | 49.70 | 45.00 | 48.60 | 47.41 | 5.65% | 40,731 |
| Feb 20, 2026 | 45.60 | 46.30 | 45.40 | 46.00 | 44.87 | 0.88% | 6,649 |
| Feb 19, 2026 | 45.70 | 46.30 | 45.60 | 45.60 | 44.48 | -0.22% | 3,870 |
| Feb 18, 2026 | 45.00 | 45.70 | 45.00 | 45.70 | 44.58 | 2.01% | 7,319 |
| Feb 17, 2026 | 44.50 | 45.20 | 44.50 | 44.80 | 43.70 | -0.44% | 5,572 |
| Feb 16, 2026 | 44.30 | 45.00 | 44.30 | 45.00 | 43.90 | 1.12% | 8,704 |
| Feb 13, 2026 | 46.00 | 46.00 | 43.90 | 44.50 | 43.41 | -1.77% | 27,137 |
| Feb 12, 2026 | 46.20 | 46.20 | 45.30 | 45.30 | 44.19 | -1.31% | 8,892 |
| Feb 11, 2026 | 45.60 | 46.20 | 45.30 | 45.90 | 44.78 | - | 6,501 |
| Feb 10, 2026 | 45.80 | 46.70 | 45.00 | 45.90 | 44.78 | -0.86% | 4,466 |
| Feb 9, 2026 | 46.60 | 47.10 | 46.30 | 46.30 | 45.17 | -0.86% | 13,863 |
| Feb 6, 2026 | 46.50 | 46.70 | 45.60 | 46.70 | 45.56 | -0.64% | 10,217 |
| Feb 5, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 45.85 | 2.17% | 16,886 |
| Feb 4, 2026 | 46.10 | 46.90 | 46.00 | 46.00 | 44.87 | -3.36% | 32,999 |
| Feb 3, 2026 | 47.10 | 47.70 | 47.10 | 47.60 | 46.43 | 1.49% | 5,769 |
| Feb 2, 2026 | 47.00 | 47.80 | 45.70 | 46.90 | 45.75 | 1.74% | 39,322 |
| Jan 30, 2026 | 46.70 | 47.30 | 46.10 | 46.10 | 44.97 | -1.50% | 2,517 |
| Jan 29, 2026 | 47.30 | 47.30 | 46.30 | 46.80 | 45.65 | -1.06% | 7,727 |
| Jan 28, 2026 | 48.20 | 48.20 | 47.00 | 47.30 | 46.14 | -1.46% | 4,450 |
| Jan 27, 2026 | 47.30 | 48.10 | 47.20 | 48.00 | 46.82 | 0.84% | 3,777 |
| Jan 26, 2026 | 48.00 | 48.20 | 47.40 | 47.60 | 46.43 | -1.04% | 2,332 |
| Jan 23, 2026 | 48.00 | 49.00 | 47.50 | 48.10 | 46.92 | -0.21% | 12,466 |
| Jan 22, 2026 | 46.80 | 49.50 | 46.80 | 48.20 | 47.02 | 3.88% | 49,944 |
| Jan 21, 2026 | 47.20 | 47.20 | 45.70 | 46.40 | 45.26 | -0.85% | 11,162 |
| Jan 20, 2026 | 46.40 | 47.40 | 45.70 | 46.80 | 45.65 | 0.86% | 9,893 |
| Jan 19, 2026 | 46.40 | 47.50 | 46.00 | 46.40 | 45.26 | -2.32% | 13,805 |
| Jan 16, 2026 | 46.40 | 47.80 | 46.40 | 47.50 | 46.34 | 2.15% | 13,319 |
| Jan 15, 2026 | 46.20 | 46.60 | 45.50 | 46.50 | 45.36 | - | 9,430 |
| Jan 14, 2026 | 46.80 | 46.80 | 46.40 | 46.50 | 45.36 | -0.64% | 8,439 |
| Jan 13, 2026 | 46.40 | 46.90 | 46.30 | 46.80 | 45.65 | 0.43% | 6,484 |
| Jan 12, 2026 | 46.40 | 46.60 | 45.70 | 46.60 | 45.46 | - | 8,736 |
| Jan 9, 2026 | 47.30 | 47.30 | 46.10 | 46.60 | 45.46 | -0.85% | 10,430 |
| Jan 8, 2026 | 47.50 | 47.60 | 47.00 | 47.00 | 45.85 | -0.21% | 6,853 |
| Jan 7, 2026 | 47.30 | 47.80 | 46.70 | 47.10 | 45.95 | 0.21% | 20,102 |
| Jan 6, 2026 | 46.90 | 47.40 | 46.60 | 47.00 | 45.85 | 0.86% | 36,637 |
| Jan 5, 2026 | 47.10 | 47.20 | 46.20 | 46.60 | 45.46 | -1.89% | 12,699 |
| Jan 2, 2026 | 47.70 | 48.50 | 47.00 | 47.50 | 46.34 | -0.42% | 11,726 |
| Dec 30, 2025 | 46.20 | 48.00 | 46.20 | 47.70 | 46.53 | 1.92% | 24,482 |
| Dec 29, 2025 | 44.50 | 49.70 | 44.30 | 46.80 | 45.65 | 5.17% | 28,681 |
| Dec 23, 2025 | 43.40 | 44.50 | 43.10 | 44.50 | 43.41 | 3.01% | 14,206 |
| Dec 22, 2025 | 43.30 | 43.40 | 42.80 | 43.20 | 42.14 | -0.23% | 16,842 |
| Dec 19, 2025 | 43.10 | 44.00 | 43.10 | 43.30 | 42.24 | 0.23% | 12,673 |
| Dec 18, 2025 | 43.40 | 43.50 | 43.00 | 43.20 | 42.14 | -1.14% | 6,919 |
| Dec 17, 2025 | 43.60 | 44.50 | 43.10 | 43.70 | 42.63 | 1.39% | 7,619 |
| Dec 16, 2025 | 43.70 | 43.80 | 43.10 | 43.10 | 42.04 | 0.70% | 6,935 |
| Dec 15, 2025 | 43.50 | 43.60 | 42.70 | 42.80 | 41.75 | -1.83% | 11,779 |
| Dec 12, 2025 | 43.90 | 44.00 | 43.60 | 43.60 | 42.53 | - | 4,556 |
| Dec 11, 2025 | 44.30 | 44.90 | 43.60 | 43.60 | 42.53 | -1.80% | 16,463 |
| Dec 10, 2025 | 44.30 | 44.50 | 44.00 | 44.40 | 43.31 | -0.22% | 3,158 |
| Dec 9, 2025 | 45.20 | 45.20 | 43.50 | 44.50 | 43.41 | -0.67% | 13,961 |
| Dec 8, 2025 | 44.30 | 44.80 | 43.50 | 44.80 | 43.70 | 1.13% | 19,525 |
| Dec 5, 2025 | 44.80 | 44.80 | 44.10 | 44.30 | 43.21 | -1.12% | 5,312 |
| Dec 4, 2025 | 46.40 | 46.50 | 44.80 | 44.80 | 43.70 | -1.54% | 8,341 |
| Dec 3, 2025 | 45.10 | 45.50 | 45.00 | 45.50 | 44.38 | - | 8,714 |
| Dec 2, 2025 | 44.40 | 45.60 | 44.00 | 45.50 | 44.38 | 2.48% | 16,024 |
| Dec 1, 2025 | 44.10 | 44.40 | 44.00 | 44.40 | 43.31 | 0.68% | 11,890 |
| Nov 28, 2025 | 43.90 | 44.50 | 43.90 | 44.10 | 43.02 | -0.23% | 1,803 |