Singapore markets close in 9 minutes

Nordic Shipholding A/S (NORDIC.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
0.37000.0000 (0.00%)
As of 9:00AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20200.37000.37000.37000.37000.37001,200
21 Oct 20200.37200.39000.37000.37000.370033,125
20 Oct 20200.39000.39000.38800.38800.388027,043
19 Oct 20200.39800.40400.37600.39400.394068,435
16 Oct 20200.37600.39400.37600.39400.39403,700
15 Oct 20200.39600.39600.39600.39600.3960-
14 Oct 20200.39600.39600.39600.39600.39601,600
13 Oct 20200.37400.40000.36000.40000.400094,465
12 Oct 20200.38000.38800.38000.38600.386033,802
09 Oct 20200.37000.38600.37000.38000.380029,370
08 Oct 20200.38000.39000.36600.39000.390017,600
07 Oct 20200.39800.39800.38000.39000.390014,854
06 Oct 20200.38000.38000.38000.38000.3800696
05 Oct 20200.39000.40200.36400.40200.402016,805
02 Oct 20200.38000.39400.37200.39400.394039,273
01 Oct 20200.37000.37200.37000.37200.372011,950
30 Sep 20200.37200.37800.37200.37200.372051,350
29 Sep 20200.37200.38200.37200.37200.372036,626
28 Sep 20200.37600.38600.37600.38600.38608,300
25 Sep 20200.38000.38200.37000.37000.370049,757
24 Sep 20200.40000.40000.39000.39000.390019,223
23 Sep 20200.40000.40400.40000.40000.400027,040
22 Sep 20200.39000.39000.39000.39000.39006,000
21 Sep 20200.39200.41000.39000.40800.408070,068
18 Sep 2020------
17 Sep 20200.41000.41400.40600.40600.406037,564
16 Sep 20200.42200.42200.41000.41000.410021,254
15 Sep 20200.42000.42000.40000.41000.4100132,186
14 Sep 20200.41000.41400.41000.41200.41201,143
11 Sep 20200.41800.43600.40400.43600.4360127,363
10 Sep 20200.42000.42000.42000.42000.4200-
09 Sep 20200.41600.42000.40000.42000.4200108,609
08 Sep 20200.42600.42600.42600.42600.4260-
07 Sep 20200.41200.42600.41200.42600.426049,574
04 Sep 20200.41000.44000.41000.41200.412034,750
03 Sep 20200.41800.44200.41000.42200.4220102,130
02 Sep 20200.41200.42000.41200.41200.412057,179
01 Sep 20200.42600.42600.42000.42600.426033,018
31 Aug 20200.43000.44600.41200.42200.4220340,009
28 Aug 20200.43600.43600.41200.41200.41202,600
27 Aug 20200.42200.43600.40800.43600.4360128,180
26 Aug 20200.43200.43200.43000.43000.430019,357
25 Aug 20200.42200.43000.42200.42200.4220211,190
24 Aug 20200.42800.44400.42800.44400.444013,840
21 Aug 20200.46800.46800.42400.42800.428052,456
20 Aug 20200.43400.43400.42200.42200.4220300
19 Aug 20200.43400.43400.43400.43400.4340-
18 Aug 20200.46800.47000.42400.43400.434028,421
17 Aug 20200.42000.46000.42000.46000.4600377,941
14 Aug 20200.42000.42000.42000.42000.4200-
13 Aug 20200.43000.43200.42000.42000.420068,413
12 Aug 20200.44000.44000.43000.43200.432014,203
11 Aug 20200.42000.44200.42000.43800.438032,409
10 Aug 20200.42800.42800.42800.42800.4280100
07 Aug 20200.42200.42200.42200.42200.4220-
06 Aug 20200.42600.42600.42200.42200.42203,556
05 Aug 20200.43000.43000.42200.42200.422026,500
04 Aug 20200.43000.43000.43000.43000.4300-
03 Aug 20200.43400.43400.42200.43000.430041,199
31 Jul 20200.42200.45000.42200.44800.448063,464
30 Jul 20200.42400.42400.42000.42000.420015,004
29 Jul 20200.42200.42200.42200.42200.42201
28 Jul 20200.44800.44800.42200.42200.422028,918
27 Jul 20200.45400.45400.42400.42400.42407,851
24 Jul 20200.42400.45800.42400.45400.4540117,970
23 Jul 20200.43800.46200.43800.43800.438026,848
22 Jul 20200.44800.44800.42000.42000.420024,192
21 Jul 20200.46000.47800.41400.44800.4480317,270
20 Jul 2020------
17 Jul 20200.43800.43800.42000.43000.430052,828
16 Jul 20200.41400.42400.41200.41200.412096,707
15 Jul 20200.41000.44000.41000.43400.434028,585
14 Jul 20200.41200.42400.41000.41000.410034,500
13 Jul 20200.41200.41200.41200.41200.41207,500
10 Jul 20200.41200.42800.41200.41200.412044,300
09 Jul 20200.41200.42000.41200.42000.420013,716
08 Jul 20200.41200.41400.41200.41200.412050,900
07 Jul 20200.41200.42000.41000.41400.414085,697
06 Jul 20200.42000.42000.42000.42000.420010,299
03 Jul 20200.43800.43800.42000.42000.420039,041
02 Jul 20200.44000.44400.43800.43800.43802,924
01 Jul 20200.44800.44800.41200.43800.438053,910
30 Jun 20200.42000.44200.41600.44200.442042,398
29 Jun 20200.41200.41200.41200.41200.41205,004
26 Jun 20200.43800.43800.41400.41400.414015,000
25 Jun 20200.44200.44200.42000.42000.420031,751
24 Jun 20200.45000.45000.41800.44200.4420166,600
23 Jun 20200.43000.45000.42800.45000.4500125,362
22 Jun 20200.44800.45000.41600.42600.4260207,729
19 Jun 20200.42000.44400.41000.41200.4120269,155
18 Jun 20200.47200.47200.42200.42800.4280111,948
17 Jun 20200.44200.45000.43000.45000.4500361,457
16 Jun 20200.44200.44200.40600.42000.4200155,967
15 Jun 20200.40800.45400.40400.44000.4400193,699
12 Jun 20200.44000.44000.40400.43800.4380216,929
11 Jun 20200.40400.44800.40400.43800.4380281,684
10 Jun 20200.45000.45000.40800.40800.408041,973
09 Jun 20200.43400.44400.42000.42000.420091,609
08 Jun 20200.46000.46000.42600.44800.4480184,627
04 Jun 20200.42400.42800.42400.42600.42603,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...