Singapore markets open in 7 hours 29 minutes

North Media A/S (NORTHM.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
54.60-1.00 (-1.80%)
At close: 04:59PM CEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202455.6057.2054.0054.6054.6049,608
24 May 202456.2057.4054.8055.6055.6058,453
23 May 202456.4056.4056.0056.0056.0047,231
22 May 202456.0057.0055.0056.0056.0033,901
21 May 202457.8058.8054.2055.8055.8049,146
17 May 202458.8059.8057.8058.0058.0042,414
16 May 202462.4064.0057.6058.6058.6056,937
15 May 202460.8063.4060.8062.4062.4015,358
14 May 202461.6061.6060.0060.0060.008,280
13 May 202460.8061.0060.0060.4060.4028,949
08 May 202460.6061.6060.2060.6060.606,454
07 May 202460.4061.6060.4061.2061.206,803
06 May 202460.0061.4060.0060.2060.207,483
03 May 202460.6061.4060.0060.0060.0020,893
02 May 202460.8061.4060.0060.2060.2012,589
01 May 202460.0060.6059.6060.4060.4018,147
30 Apr 202460.2060.8060.2060.6060.601,906
29 Apr 202460.2060.4060.0060.4060.404,437
26 Apr 202460.0060.2059.8060.0060.004,902
25 Apr 202460.4061.6059.6060.0060.0025,346
24 Apr 202460.6062.0060.4061.8061.801,806
23 Apr 202460.0060.6059.4060.6060.606,340
22 Apr 202458.2060.8058.2060.0060.0018,466
19 Apr 202460.0060.2057.4058.8058.8038,608
18 Apr 202462.0062.0060.0060.4060.4016,802
17 Apr 202462.0062.0060.8061.6061.608,042
16 Apr 202463.0063.0061.6062.0062.0015,001
15 Apr 202464.0064.0062.4063.4063.409,790
15 Apr 20244 Dividend
12 Apr 202466.0066.8065.6066.4062.40116,156
11 Apr 202464.6065.4064.6065.0061.0821,113
10 Apr 202464.6065.2064.6064.6060.715,910
09 Apr 202465.2065.4064.8064.8060.907,746
08 Apr 202464.8065.8064.8065.0061.088,108
05 Apr 202465.4065.6064.4065.2061.273,138
04 Apr 202465.0066.0064.6065.6061.656,673
03 Apr 202465.4066.4065.2065.6061.654,259
02 Apr 202464.2066.0064.2065.8061.847,520
27 Mar 202464.2065.0064.0064.2060.3318,965
26 Mar 202465.0066.1063.6064.2060.3332,841
25 Mar 202465.2065.7064.9065.4061.466,046
22 Mar 202466.0066.6064.4065.2061.2724,684
21 Mar 202465.6066.6065.4066.2062.2111,654
20 Mar 202465.5066.7064.7065.0061.0821,287
19 Mar 202466.7066.7066.1066.4062.402,411
18 Mar 202467.5067.5065.6066.7062.6814,109
15 Mar 202467.9067.9066.5067.5063.431,357
14 Mar 202466.4067.9066.4066.8062.783,077
13 Mar 202466.4066.8065.6066.8062.786,737
12 Mar 202467.4067.6065.4066.3062.3112,119
11 Mar 202467.2069.0067.1067.4063.343,909
08 Mar 202468.3070.7068.0069.3065.1326,666
07 Mar 202465.5069.1065.3068.8064.6631,185
06 Mar 202465.2066.4064.9065.7061.7415,011
05 Mar 202465.0066.2064.0064.9060.9939,485
04 Mar 202467.5067.5065.2065.3061.3726,769
01 Mar 202469.5069.6066.0067.5063.4337,256
29 Feb 202476.0076.0066.0069.6065.4125,644
28 Feb 202472.2074.7071.9072.8068.418,612
27 Feb 202471.0074.8070.1072.5068.1348,695
26 Feb 202479.0082.8068.6071.0066.7262,476
23 Feb 202478.7081.5078.7079.3074.5224,417
22 Feb 202477.3078.9075.2078.6073.8716,593
21 Feb 202476.3076.3075.2076.0071.423,816
20 Feb 202475.7077.1075.4075.8071.2313,154
19 Feb 202476.8076.8075.4075.7071.144,570
16 Feb 202475.8076.4075.4076.4071.805,132
15 Feb 202475.9076.0074.7075.8071.238,108
14 Feb 202475.2076.9075.2075.9071.331,754
13 Feb 202475.1076.6075.1075.2070.676,146
12 Feb 202476.8077.3075.9076.1071.525,422
09 Feb 202476.3077.2076.1076.7072.087,859
08 Feb 202474.1079.0074.1075.9071.3315,350
07 Feb 202474.7075.9074.4074.5070.015,438
06 Feb 202475.0075.0069.8074.7070.2018,177
05 Feb 202478.5078.5073.6075.0070.4828,583
02 Feb 202477.8079.8076.9078.5073.7741,241
01 Feb 202476.6077.8076.6077.3072.643,198
31 Jan 202477.2077.9076.7077.3072.646,700
30 Jan 202476.6076.9076.3076.6071.996,770
29 Jan 202475.0076.7073.9076.2071.6137,099
26 Jan 202475.1075.5074.0075.0070.488,517
25 Jan 202475.4075.4073.8075.0070.4840,549
24 Jan 202475.0075.0073.5074.3069.828,469
23 Jan 202474.0076.4074.0075.0070.4823,525
22 Jan 202471.1074.0071.1073.8069.3573,952
19 Jan 202469.0071.0069.0070.5066.2517,554
18 Jan 202468.1069.0068.0069.0064.8410,433
17 Jan 202466.6068.8065.0068.0063.9020,518
16 Jan 202465.3066.3065.3066.0062.024,226
15 Jan 202464.6065.5064.5065.5061.555,673
12 Jan 202465.2066.2064.1065.7061.7411,246
11 Jan 202466.9066.9065.9066.0062.027,853
10 Jan 202466.0067.8065.6066.5062.4917,447
09 Jan 202465.7066.5065.5065.5061.555,309
08 Jan 202465.4066.2065.0065.5061.557,246
05 Jan 202466.0066.1065.5065.5061.5545,754
04 Jan 202465.3066.0064.5066.0062.0214,749
03 Jan 202464.5066.6064.1064.1060.247,817
02 Jan 202465.0066.8063.6065.2061.2716,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...