NTG Nordic Transport Group A/S NTG
OMXCOP · Denmark · Transportation
DKK 281.00-4.50 (-1.58%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 281.50 | -1.40% | DKK 283.50 | DKK 283.50 | DKK 276.00 | 13.77K |
| 2026-09-30 | DKK 285.50 | +0.71% | DKK 285.00 | DKK 287.00 | DKK 282.00 | 20.05K |
| 2026-09-29 | DKK 283.50 | +1.07% | DKK 280.50 | DKK 286.50 | DKK 278.50 | 33.66K |
| 2026-09-28 | DKK 280.50 | -0.18% | DKK 280.50 | DKK 283.50 | DKK 280.50 |
| 25.15K |
| 2026-09-25 | DKK 281.00 | -0.53% | DKK 281.50 | DKK 282.00 | DKK 278.00 | 24.44K |
| 2026-09-24 | DKK 282.50 | +0.71% | DKK 281.50 | DKK 284.00 | DKK 279.50 | 25.87K |
| 2026-09-23 | DKK 280.50 | -0.18% | DKK 282.00 | DKK 282.00 | DKK 276.50 | 17.63K |
| 2026-09-22 | DKK 281.00 | +0.36% | DKK 278.50 | DKK 281.50 | DKK 275.50 | 37.54K |
| 2026-09-21 | DKK 280.00 | -0.18% | DKK 280.50 | DKK 285.50 | DKK 279.00 | 46.40K |
| 2026-09-18 | DKK 280.50 | +0.18% | DKK 284.00 | DKK 284.00 | DKK 279.50 | 47.38K |
| 2026-09-17 | DKK 280.00 | +0.90% | DKK 279.50 | DKK 282.00 | DKK 274.50 | 28.08K |
| 2026-09-16 | DKK 277.50 | +0.73% | DKK 278.50 | DKK 281.00 | DKK 275.00 | 15.98K |
| 2026-09-15 | DKK 275.50 | -0.54% | DKK 277.00 | DKK 280.00 | DKK 272.50 | 26.01K |
| 2026-09-14 | DKK 277.00 | -0.89% | DKK 278.50 | DKK 284.00 | DKK 275.50 | 24.83K |
| 2026-09-11 | DKK 279.50 | -2.61% | DKK 288.50 | DKK 288.50 | DKK 278.50 | 48.24K |
| 2026-09-10 | DKK 287.00 | +7.49% | DKK 280.00 | DKK 290.00 | DKK 279.50 | 99.14K |
| 2026-09-09 | DKK 267.00 | -0.37% | DKK 267.50 | DKK 273.00 | DKK 267.00 | 33.24K |
| 2026-09-08 | DKK 268.00 | -1.83% | DKK 272.00 | DKK 274.00 | DKK 266.50 | 33.26K |
| 2026-09-07 | DKK 273.00 | -0.36% | DKK 278.00 | DKK 278.00 | DKK 272.00 | 32.57K |
| 2026-09-04 | DKK 274.00 | +0.55% | DKK 274.50 | DKK 275.50 | DKK 271.50 | 23.36K |
| 2026-09-03 | DKK 272.50 | -1.09% | DKK 273.50 | DKK 278.50 | DKK 272.00 | 25.56K |
| 2026-09-02 | DKK 275.50 | -2.99% | DKK 284.00 | DKK 284.00 | DKK 273.50 | 46.83K |
| 2026-09-01 | DKK 284.00 | +0.71% | DKK 281.00 | DKK 288.50 | DKK 281.00 | 31.46K |
| 2026-08-31 | DKK 282.00 | -1.40% | DKK 286.00 | DKK 287.50 | DKK 279.50 | 36.45K |
| 2026-08-28 | DKK 286.00 | +3.06% | DKK 279.00 | DKK 287.00 | DKK 279.00 | 29.57K |
| 2026-08-27 | DKK 277.50 | +0.36% | DKK 276.00 | DKK 279.50 | DKK 273.50 | 31.96K |
| 2026-08-26 | DKK 276.50 | -1.25% | DKK 280.00 | DKK 280.00 | DKK 276.50 | 23.89K |
| 2026-08-25 | DKK 280.00 | -1.58% | DKK 284.50 | DKK 286.50 | DKK 278.50 | 38.64K |
| 2026-08-24 | DKK 284.50 | -0.52% | DKK 286.00 | DKK 290.00 | DKK 284.50 | 58.27K |
| 2026-08-21 | DKK 286.00 | +0.53% | DKK 284.50 | DKK 288.50 | DKK 284.50 | 26.16K |
| 2026-08-20 | DKK 284.50 | -0.35% | DKK 286.00 | DKK 290.00 | DKK 284.00 | 41.81K |
| 2026-08-19 | DKK 285.50 | -0.17% | DKK 285.50 | DKK 287.00 | DKK 283.00 | 20.10K |
| 2026-08-18 | DKK 286.00 | +1.24% | DKK 283.00 | DKK 290.50 | DKK 282.50 | 47.74K |
| 2026-08-17 | DKK 282.50 | -1.05% | DKK 286.00 | DKK 287.50 | DKK 280.00 | 39.86K |
| 2026-08-14 | DKK 285.50 | -0.35% | DKK 287.00 | DKK 293.00 | DKK 284.50 | 151.46K |
| 2026-08-13 | DKK 286.50 | +3.62% | DKK 279.50 | DKK 289.50 | DKK 275.50 | 153.83K |
| 2026-08-12 | DKK 276.50 | +2.22% | DKK 275.00 | DKK 278.00 | DKK 272.00 | 82.47K |
| 2026-08-11 | DKK 270.50 | +3.24% | DKK 263.00 | DKK 272.00 | DKK 258.00 | 150.41K |
| 2026-08-10 | DKK 262.00 | -0.95% | DKK 268.50 | DKK 270.00 | DKK 257.00 | 62.26K |
| 2026-08-07 | DKK 264.50 | +3.73% | DKK 268.00 | DKK 272.50 | DKK 262.00 | 75.64K |
| 2026-08-06 | DKK 255.00 | +4.51% | DKK 245.00 | DKK 256.00 | DKK 245.00 | 47.71K |
| 2026-08-05 | DKK 244.00 | -3.75% | DKK 253.50 | DKK 254.00 | DKK 242.00 | 48.13K |
| 2026-08-04 | DKK 253.50 | +0.40% | DKK 252.50 | DKK 256.00 | DKK 252.00 | 18.57K |
| 2026-08-03 | DKK 252.50 | -0.79% | DKK 254.50 | DKK 256.00 | DKK 251.00 | 40.70K |
| 2026-07-31 | DKK 254.50 | -1.36% | DKK 257.50 | DKK 259.00 | DKK 253.00 | 44.76K |
| 2026-07-30 | DKK 258.00 | -1.15% | DKK 261.00 | DKK 262.50 | DKK 256.50 | 27.48K |
| 2026-07-29 | DKK 261.00 | +2.15% | DKK 257.50 | DKK 268.00 | DKK 255.50 | 114.87K |
| 2026-07-28 | DKK 255.50 | +9.89% | DKK 238.50 | DKK 260.00 | DKK 238.00 | 106.54K |
| 2026-07-27 | DKK 232.50 | -1.48% | DKK 235.50 | DKK 239.00 | DKK 231.00 | 29.04K |
| 2026-07-24 | DKK 236.00 | 0.00% | DKK 236.50 | DKK 238.00 | DKK 234.00 | 21.97K |
| 2026-07-23 | DKK 236.00 | -1.67% | DKK 240.00 | DKK 242.50 | DKK 236.00 | 28.76K |
| 2026-07-22 | DKK 240.00 | -4.00% | DKK 250.50 | DKK 250.50 | DKK 239.00 | 61.06K |
| 2026-07-21 | DKK 250.00 | +0.40% | DKK 249.00 | DKK 251.00 | DKK 246.50 | 43.90K |
| 2026-07-20 | DKK 249.00 | +1.22% | DKK 245.00 | DKK 249.50 | DKK 243.00 | 32.92K |
| 2026-07-17 | DKK 246.00 | +0.20% | DKK 245.00 | DKK 248.00 | DKK 243.50 | 36.85K |
| 2026-07-16 | DKK 245.50 | +1.24% | DKK 242.50 | DKK 246.50 | DKK 239.00 | 32.49K |
| 2026-07-15 | DKK 242.50 | +1.04% | DKK 238.50 | DKK 245.50 | DKK 237.50 | 33.24K |
| 2026-07-14 | DKK 240.00 | +0.21% | DKK 237.50 | DKK 240.50 | DKK 236.50 | 28.19K |
| 2026-07-13 | DKK 239.50 | +0.42% | DKK 237.00 | DKK 240.00 | DKK 236.00 | 25.47K |
| 2026-07-10 | DKK 238.50 | +2.14% | DKK 233.50 | DKK 238.50 | DKK 231.00 | 34.70K |
| 2026-07-09 | DKK 233.50 | +2.86% | DKK 220.50 | DKK 234.00 | DKK 220.50 | 35.40K |
| 2026-07-08 | DKK 227.00 | +0.67% | DKK 227.50 | DKK 228.00 | DKK 221.50 | 36.32K |
| 2026-07-07 | DKK 225.50 | +4.64% | DKK 215.00 | DKK 227.00 | DKK 214.00 | 48.48K |
| 2026-07-06 | DKK 215.50 | +0.23% | DKK 214.50 | DKK 218.00 | DKK 211.50 | 62.33K |
| 2026-07-03 | DKK 215.00 | +0.47% | DKK 215.00 | DKK 216.50 | DKK 210.00 | 29.42K |
| 2026-07-02 | DKK 214.00 | +8.52% | DKK 197.80 | DKK 216.50 | DKK 197.80 | 106.77K |
| 2026-07-01 | DKK 197.20 | +2.49% | DKK 192.20 | DKK 199.20 | DKK 191.20 | 33.84K |
| 2026-06-30 | DKK 192.40 | +0.52% | DKK 192.20 | DKK 195.00 | DKK 191.40 | 31.59K |
| 2026-06-29 | DKK 191.40 | -0.42% | DKK 192.20 | DKK 193.20 | DKK 190.80 | 22.61K |
| 2026-06-26 | DKK 192.20 | -1.84% | DKK 194.00 | DKK 195.80 | DKK 191.20 | 29.29K |
| 2026-06-25 | DKK 195.80 | +4.04% | DKK 187.60 | DKK 195.80 | DKK 187.60 | 49.73K |
| 2026-06-24 | DKK 188.20 | -0.42% | DKK 191.20 | DKK 191.20 | DKK 187.00 | 32.97K |
| 2026-06-23 | DKK 189.00 | +0.11% | DKK 186.80 | DKK 191.20 | DKK 185.00 | 26.82K |
| 2026-06-22 | DKK 188.80 | -0.63% | DKK 189.40 | DKK 190.00 | DKK 186.00 | 30.16K |
| 2026-06-19 | DKK 190.00 | -0.31% | DKK 190.40 | DKK 193.40 | DKK 189.60 | 29.76K |
| 2026-06-18 | DKK 190.60 | -2.36% | DKK 194.20 | DKK 195.20 | DKK 188.20 | 40.64K |
| 2026-06-17 | DKK 195.20 | -1.01% | DKK 197.20 | DKK 197.80 | DKK 193.00 | 29.08K |
| 2026-06-16 | DKK 197.20 | -3.10% | DKK 203.00 | DKK 204.50 | DKK 197.20 | 40.46K |
| 2026-06-15 | DKK 203.50 | +0.49% | DKK 205.00 | DKK 208.00 | DKK 203.00 | 48.13K |
| 2026-06-12 | DKK 202.50 | +1.00% | DKK 205.50 | DKK 207.50 | DKK 201.00 | 31.42K |
| 2026-06-11 | DKK 200.50 | -0.50% | DKK 200.00 | DKK 202.50 | DKK 199.80 | 33.92K |
| 2026-06-10 | DKK 201.50 | -1.23% | DKK 204.50 | DKK 206.00 | DKK 199.20 | 45.76K |
| 2026-06-09 | DKK 204.00 | -0.24% | DKK 205.50 | DKK 208.50 | DKK 202.50 | 30.44K |
| 2026-06-08 | DKK 204.50 | -0.73% | DKK 204.00 | DKK 207.00 | DKK 203.00 | 34.87K |
| 2026-06-04 | DKK 206.00 | -0.48% | DKK 207.00 | DKK 208.00 | DKK 204.50 | 26.56K |
| 2026-06-03 | DKK 207.00 | -1.90% | DKK 209.50 | DKK 213.00 | DKK 207.00 | 31.42K |
| 2026-06-02 | DKK 211.00 | +1.20% | DKK 208.50 | DKK 214.00 | DKK 208.00 | 41.99K |
| 2026-06-01 | DKK 208.50 | -0.48% | DKK 209.50 | DKK 210.50 | DKK 206.00 | 40.73K |
| 2026-05-29 | DKK 209.50 | +0.24% | DKK 210.50 | DKK 211.50 | DKK 208.00 | 45.21K |
| 2026-05-28 | DKK 209.00 | +0.24% | DKK 207.50 | DKK 212.00 | DKK 206.00 | 33.02K |