Comparing Back to the side-by-side chart ↗
NKT A/S (NKT.CO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 42 out of 100 (momentum 46 · quality 42 · valuation 26), as of 2026-10-31.
- Signal: Death cross — Its 50-day crossed below its 200-day 4 sessions ago — a death cross, the classic trend-turn-lower. (as of 2026-10-29)
- Trend: NKT A/S trades 2.0% below its 50-day and 2.9% below its 200-day moving average. (as of 2026-10-29)
- Index seat: Euro-AI 50
NKT A/S designs, manufactures and installs power cables for low, medium and high voltage transmission, organised into Solutions, Applications and Service & Accessories segments. It supplies onshore and offshore high voltage cables, medium voltage and building wire products, and accessories such as joints and terminations, alongside installation and lifecycle maintenance services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NKT.CO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 851.00 | 855.00 | 832.00 | 839.00 | -4.00% | 203,738 |
| 2026-10-29 | 853.00 | 875.50 | 850.50 | 874.00 | +2.16% | 203,976 |
| 2026-10-28 | 849.50 | 857.50 | 838.00 | 855.50 | +1.78% | 185,245 |
| 2026-10-27 | 825.00 | 842.50 | 817.50 | 840.50 | +2.38% | 185,058 |
| 2026-10-26 | 808.00 | 821.00 | 803.00 | 821.00 | +1.86% | 145,197 |
| 2026-10-23 | 808.50 | 814.50 | 801.50 | 806.00 | +0.56% | 225,288 |
| 2026-10-22 | 820.00 | 828.50 | 801.50 | 801.50 | -3.95% | 194,910 |
| 2026-10-21 | 836.50 | 841.00 | 827.00 | 834.50 | +0.97% | 151,163 |
| 2026-10-20 | 817.00 | 828.50 | 809.50 | 826.50 | +0.30% | 114,190 |
| 2026-10-19 | 845.50 | 848.00 | 824.00 | 824.00 | -3.00% | 155,412 |
| 2026-10-16 | 863.50 | 866.00 | 840.00 | 849.50 | +0.00% | 99,705 |
| 2026-10-15 | 850.00 | 850.00 | 827.00 | 849.50 | +0.12% | 196,019 |
| 2026-10-14 | 868.00 | 873.50 | 848.50 | 848.50 | -1.57% | 100,779 |
| 2026-10-13 | 859.50 | 872.00 | 850.50 | 862.00 | -0.58% | 78,876 |
| 2026-10-12 | 859.00 | 869.00 | 859.00 | 867.00 | +0.93% | 102,709 |
| 2026-10-09 | 860.00 | 866.50 | 852.00 | 859.00 | +0.47% | 114,350 |
| 2026-10-08 | 851.00 | 857.50 | 835.00 | 855.00 | -0.12% | 186,043 |
| 2026-10-07 | 885.50 | 886.00 | 854.50 | 856.00 | -4.04% | 183,781 |
| 2026-10-06 | 897.50 | 906.50 | 886.50 | 892.00 | -0.39% | 104,884 |
| 2026-10-05 | 902.00 | 914.00 | 885.50 | 895.50 | +0.28% | 155,905 |
| 2026-10-02 | 874.50 | 895.50 | 870.00 | 893.00 | +2.88% | 126,906 |
| 2026-10-01 | 885.00 | 885.50 | 862.50 | 868.00 | -1.42% | 146,889 |
| 2026-09-30 | 893.00 | 899.50 | 869.00 | 880.50 | +0.57% | 264,517 |
| 2026-09-29 | 900.50 | 907.00 | 851.00 | 875.50 | -2.18% | 400,403 |
| 2026-09-28 | 917.00 | 918.00 | 895.00 | 895.00 | -2.51% | 153,259 |
| 2026-09-25 | 923.50 | 927.50 | 913.50 | 918.00 | +0.93% | 82,344 |
| 2026-09-24 | 932.50 | 938.50 | 909.50 | 909.50 | -2.78% | 102,526 |
| 2026-09-23 | 951.50 | 956.00 | 934.00 | 935.50 | -1.68% | 88,275 |
| 2026-09-22 | 960.00 | 966.50 | 945.00 | 951.50 | -0.63% | 113,727 |
| 2026-09-21 | 930.00 | 957.50 | 930.00 | 957.50 | +3.79% | 153,502 |
| 2026-09-18 | 934.00 | 936.00 | 920.00 | 922.50 | -0.97% | 169,860 |
| 2026-09-17 | 911.50 | 935.00 | 910.00 | 931.50 | +2.59% | 101,270 |
| 2026-09-16 | 888.00 | 909.00 | 886.00 | 908.00 | +3.65% | 147,885 |
| 2026-09-15 | 885.00 | 885.00 | 864.50 | 876.00 | -0.45% | 130,591 |
| 2026-09-14 | 917.00 | 917.00 | 879.00 | 880.00 | -4.81% | 199,684 |
| 2026-09-11 | 920.00 | 933.00 | 910.50 | 924.50 | +1.04% | 98,980 |
| 2026-09-10 | 931.00 | 936.50 | 905.00 | 915.00 | -1.72% | 158,259 |
| 2026-09-09 | 942.50 | 950.50 | 927.00 | 931.00 | -1.59% | 123,765 |
| 2026-09-08 | 950.00 | 953.50 | 941.00 | 946.00 | -0.84% | 82,042 |
| 2026-09-07 | 942.00 | 958.50 | 942.00 | 954.00 | +2.03% | 89,982 |
| 2026-09-04 | 940.00 | 952.00 | 932.50 | 935.00 | -0.37% | 119,948 |
| 2026-09-03 | 928.00 | 945.00 | 926.50 | 938.50 | +1.02% | 130,089 |
| 2026-09-02 | 920.00 | 939.50 | 914.00 | 929.00 | +0.38% | 139,935 |
| 2026-09-01 | 921.00 | 947.00 | 918.00 | 925.50 | +1.09% | 175,747 |
| 2026-08-31 | 931.50 | 932.00 | 915.50 | 915.50 | -1.88% | 102,828 |
| 2026-08-28 | 932.50 | 940.50 | 920.00 | 933.00 | +0.32% | 125,807 |
| 2026-08-27 | 923.00 | 946.00 | 920.50 | 930.00 | +1.42% | 138,966 |
| 2026-08-26 | 930.00 | 930.00 | 913.50 | 917.00 | -1.40% | 125,314 |
| 2026-08-25 | 930.00 | 941.50 | 926.00 | 930.00 | +0.38% | 118,947 |
| 2026-08-24 | 936.00 | 936.50 | 911.00 | 926.50 | -0.70% | 129,911 |
| 2026-08-21 | 932.00 | 956.50 | 929.00 | 933.00 | +0.27% | 148,119 |
| 2026-08-20 | 946.00 | 948.50 | 924.50 | 930.50 | -1.43% | 129,634 |
| 2026-08-19 | 958.50 | 958.50 | 934.50 | 944.00 | -1.51% | 182,148 |
| 2026-08-18 | 951.50 | 964.00 | 938.00 | 958.50 | -0.05% | 135,428 |
| 2026-08-17 | 972.00 | 977.00 | 952.00 | 959.00 | -0.78% | 177,334 |
| 2026-08-14 | 970.50 | 990.50 | 953.00 | 966.50 | +0.68% | 282,702 |
| 2026-08-13 | 963.00 | 966.00 | 951.00 | 960.00 | -0.26% | 141,765 |
| 2026-08-12 | 929.50 | 963.50 | 927.00 | 962.50 | +4.62% | 142,405 |
| 2026-08-11 | 910.00 | 926.50 | 909.50 | 920.00 | +0.82% | 79,605 |
| 2026-08-10 | 924.00 | 939.50 | 912.50 | 912.50 | -1.14% | 121,547 |
| 2026-08-07 | 931.00 | 938.50 | 923.00 | 923.00 | -1.12% | 84,105 |
| 2026-08-06 | 925.50 | 939.50 | 908.50 | 933.50 | +1.47% | 155,019 |
| 2026-08-05 | 910.00 | 921.50 | 905.00 | 920.00 | +2.45% | 148,286 |
| 2026-08-04 | 898.00 | 915.00 | 891.50 | 898.00 | +1.53% | 135,292 |
| 2026-08-03 | 886.00 | 895.00 | 861.50 | 884.50 | +0.06% | 193,039 |
| 2026-07-31 | 905.00 | 917.00 | 880.50 | 884.00 | -0.95% | 137,373 |
| 2026-07-30 | 852.50 | 896.00 | 846.50 | 892.50 | +5.00% | 262,696 |
| 2026-07-29 | 858.00 | 879.50 | 846.00 | 850.00 | -0.23% | 197,628 |
| 2026-07-28 | 871.00 | 874.50 | 844.00 | 852.00 | -3.18% | 204,007 |
| 2026-07-27 | 890.50 | 893.50 | 872.00 | 880.00 | -1.01% | 104,097 |
| 2026-07-24 | 890.50 | 898.50 | 884.50 | 889.00 | -0.89% | 73,463 |
| 2026-07-23 | 902.50 | 908.00 | 893.00 | 897.00 | -1.16% | 85,554 |
| 2026-07-22 | 916.50 | 919.00 | 898.50 | 907.50 | -0.98% | 92,503 |
| 2026-07-21 | 923.50 | 923.50 | 914.00 | 916.50 | -0.16% | 110,831 |
| 2026-07-20 | 904.50 | 924.50 | 902.50 | 918.00 | +1.49% | 99,284 |
| 2026-07-17 | 900.00 | 905.50 | 888.50 | 904.50 | -0.82% | 205,374 |
| 2026-07-16 | 930.00 | 933.00 | 903.50 | 912.00 | -1.83% | 132,834 |
| 2026-07-15 | 944.50 | 949.00 | 928.00 | 929.00 | -0.80% | 116,823 |
| 2026-07-14 | 923.00 | 947.00 | 917.00 | 936.50 | +1.13% | 97,849 |
| 2026-07-13 | 935.00 | 935.50 | 920.50 | 926.00 | -1.12% | 129,210 |
| 2026-07-10 | 940.00 | 947.00 | 936.50 | 936.50 | -0.32% | 123,414 |
| 2026-07-09 | 945.00 | 952.00 | 939.50 | 939.50 | +0.97% | 115,559 |
| 2026-07-08 | 937.50 | 946.50 | 920.50 | 930.50 | -1.06% | 126,933 |
| 2026-07-07 | 945.50 | 948.00 | 931.50 | 940.50 | -1.72% | 182,771 |
| 2026-07-06 | 977.00 | 977.00 | 943.50 | 957.00 | -2.50% | 151,629 |
| 2026-07-03 | 993.00 | 994.50 | 971.50 | 981.50 | +0.62% | 90,824 |
| 2026-07-02 | 971.00 | 993.00 | 958.50 | 975.50 | +0.46% | 208,526 |
| 2026-07-01 | 981.50 | 992.00 | 962.00 | 971.00 | -0.51% | 186,196 |
| 2026-06-30 | 975.00 | 998.00 | 974.50 | 976.00 | +2.57% | 181,840 |
| 2026-06-29 | 943.00 | 959.50 | 940.00 | 951.50 | +1.33% | 136,661 |
| 2026-06-26 | 962.50 | 962.50 | 934.50 | 939.00 | -3.74% | 148,592 |
| 2026-06-25 | 988.50 | 994.00 | 973.00 | 975.50 | -1.41% | 159,001 |
| 2026-06-24 | 1013.00 | 1013.00 | 974.50 | 989.50 | -2.32% | 115,893 |
| 2026-06-23 | 1030.00 | 1033.00 | 1005.00 | 1013.00 | -4.70% | 147,399 |
| 2026-06-22 | 1033.00 | 1063.00 | 1029.00 | 1063.00 | +2.90% | 158,137 |
| 2026-06-19 | 1008.00 | 1033.00 | 1005.00 | 1033.00 | +2.38% | 218,280 |
| 2026-06-18 | 1016.00 | 1026.00 | 998.00 | 1009.00 | -0.49% | 99,149 |
| 2026-06-17 | 1001.00 | 1015.00 | 998.00 | 1014.00 | +1.10% | 114,973 |
| 2026-06-16 | 1012.00 | 1020.00 | 1001.00 | 1003.00 | +1.31% | 98,468 |
| 2026-06-15 | 990.00 | 1003.00 | 989.00 | 990.00 | +0.97% | 110,212 |
| 2026-06-12 | 990.00 | 992.00 | 958.50 | 980.50 | -0.15% | 97,962 |
| 2026-06-11 | 963.50 | 983.00 | 961.50 | 982.00 | +1.87% | 134,798 |
| 2026-06-10 | 990.00 | 990.50 | 951.00 | 964.00 | -3.12% | 121,104 |
| 2026-06-09 | 1000.00 | 1019.00 | 988.00 | 995.00 | -1.29% | 120,569 |
| 2026-06-08 | 1013.00 | 1028.00 | 984.00 | 1008.00 | -1.18% | 117,943 |
| 2026-06-04 | 1048.00 | 1048.00 | 1010.00 | 1020.00 | -1.92% | 104,221 |
| 2026-06-03 | 1031.00 | 1040.00 | 1014.00 | 1040.00 | +1.17% | 97,521 |
| 2026-06-02 | 1017.00 | 1037.00 | 1007.00 | 1028.00 | +2.19% | 126,680 |
| 2026-06-01 | 1029.00 | 1042.00 | 993.00 | 1006.00 | -1.85% | 199,485 |
| 2026-05-29 | 1057.00 | 1057.00 | 1015.00 | 1025.00 | -3.03% | 232,703 |
| 2026-05-28 | 1060.00 | 1073.00 | 1026.00 | 1057.00 | -1.67% | 221,890 |
| 2026-05-27 | 1118.00 | 1122.00 | 1068.00 | 1075.00 | -3.15% | 140,528 |
| 2026-05-26 | 1133.00 | 1135.00 | 1092.00 | 1110.00 | -0.18% | 156,948 |
| 2026-05-22 | 1113.00 | 1113.00 | 1091.00 | 1112.00 | +1.28% | 126,016 |
| 2026-05-21 | 1080.00 | 1101.00 | 1073.00 | 1098.00 | +1.95% | 130,988 |
| 2026-05-20 | 1032.00 | 1077.00 | 1032.00 | 1077.00 | +4.16% | 161,956 |
| 2026-05-19 | 1036.00 | 1055.00 | 1028.00 | 1034.00 | -1.15% | 160,603 |
| 2026-05-18 | 1064.00 | 1070.00 | 1021.00 | 1046.00 | -0.95% | 164,436 |
| 2026-05-13 | 995.00 | 1070.00 | 993.00 | 1056.00 | +7.26% | 370,992 |
| 2026-05-12 | 992.50 | 992.50 | 974.50 | 984.50 | -0.46% | 169,323 |
| 2026-05-11 | 986.00 | 1000.00 | 983.00 | 989.00 | +0.46% | 161,463 |
| 2026-05-08 | 972.00 | 994.00 | 971.50 | 984.50 | +0.46% | 134,758 |
| 2026-05-07 | 980.00 | 996.00 | 972.50 | 980.00 | +0.15% | 168,362 |
| 2026-05-06 | 957.50 | 979.50 | 953.00 | 978.50 | +3.38% | 184,677 |
| 2026-05-05 | 951.00 | 954.00 | 933.00 | 946.50 | -0.47% | 135,649 |
| 2026-05-04 | 933.00 | 956.00 | 932.00 | 951.00 | +1.93% | 109,928 |
| 2026-05-01 | 938.50 | 940.50 | 927.00 | 933.00 | -0.59% | 53,409 |
| 2026-04-30 | 889.00 | 939.50 | 882.00 | 938.50 | +3.70% | 178,819 |
| 2026-04-29 | 909.50 | 916.00 | 888.50 | 905.00 | -0.98% | 152,089 |
| 2026-04-28 | 910.00 | 928.00 | 908.00 | 914.00 | +0.16% | 105,011 |
| 2026-04-27 | 917.00 | 931.00 | 908.50 | 912.50 | +1.11% | 127,249 |
| 2026-04-24 | 925.50 | 933.00 | 902.50 | 902.50 | -3.27% | 134,848 |
| 2026-04-23 | 920.00 | 935.50 | 917.00 | 933.00 | +0.05% | 75,007 |
| 2026-04-22 | 932.00 | 946.50 | 923.50 | 932.50 | +1.36% | 120,776 |
| 2026-04-21 | 915.50 | 926.00 | 913.00 | 920.00 | +0.77% | 88,163 |
| 2026-04-20 | 932.00 | 938.50 | 913.00 | 913.00 | -2.04% | 160,731 |
| 2026-04-17 | 945.00 | 950.50 | 932.00 | 932.00 | -1.48% | 221,208 |
| 2026-04-16 | 944.50 | 960.00 | 935.00 | 946.00 | +0.48% | 168,063 |
| 2026-04-15 | 948.50 | 949.50 | 937.50 | 941.50 | -0.74% | 139,639 |
| 2026-04-14 | 934.50 | 948.50 | 928.00 | 948.50 | +2.60% | 98,376 |
| 2026-04-13 | 925.00 | 931.50 | 919.50 | 924.50 | -0.48% | 74,340 |
| 2026-04-10 | 923.00 | 933.00 | 919.50 | 929.00 | +1.31% | 108,167 |
| 2026-04-09 | 902.00 | 918.50 | 898.50 | 917.00 | +1.05% | 142,048 |
| 2026-04-08 | 905.00 | 924.50 | 889.00 | 907.50 | +4.67% | 241,814 |
| 2026-04-07 | 872.00 | 886.00 | 865.00 | 867.00 | +0.06% | 179,748 |
| 2026-04-01 | 864.50 | 876.00 | 853.00 | 866.50 | +4.21% | 219,851 |
| 2026-03-31 | 810.50 | 838.00 | 808.00 | 831.50 | +2.40% | 151,630 |
| 2026-03-30 | 795.00 | 823.50 | 794.50 | 812.00 | +1.50% | 147,866 |
| 2026-03-27 | 807.00 | 814.00 | 789.00 | 800.00 | -0.12% | 168,649 |
| 2026-03-26 | 795.00 | 802.00 | 784.00 | 801.00 | -0.44% | 121,202 |
| 2026-03-25 | 784.00 | 813.00 | 779.50 | 804.50 | +4.82% | 141,835 |
| 2026-03-24 | 779.00 | 781.50 | 767.50 | 767.50 | -1.60% | 150,632 |
| 2026-03-23 | 757.00 | 796.00 | 746.00 | 780.00 | +1.10% | 252,989 |
| 2026-03-20 | 785.50 | 795.50 | 766.50 | 771.50 | -1.34% | 201,768 |
| 2026-03-19 | 798.50 | 798.50 | 778.00 | 782.00 | -3.46% | 156,966 |
| 2026-03-18 | 799.50 | 823.00 | 799.00 | 810.00 | +1.25% | 166,910 |
| 2026-03-17 | 791.00 | 806.50 | 771.50 | 800.00 | +0.63% | 142,118 |
| 2026-03-16 | 787.00 | 808.00 | 783.50 | 795.00 | +0.51% | 124,305 |
| 2026-03-13 | 786.50 | 812.00 | 784.00 | 791.00 | -0.38% | 101,104 |
| 2026-03-12 | 807.50 | 816.00 | 787.00 | 794.00 | -1.49% | 159,690 |
| 2026-03-11 | 826.50 | 834.00 | 802.50 | 806.00 | -3.30% | 179,640 |
| 2026-03-10 | 833.50 | 846.50 | 827.00 | 833.50 | +3.28% | 157,228 |
| 2026-03-09 | 795.00 | 812.50 | 781.00 | 807.00 | -0.43% | 117,327 |
| 2026-03-06 | 824.00 | 825.50 | 804.50 | 810.50 | -1.58% | 194,936 |
| 2026-03-05 | 810.00 | 830.00 | 806.00 | 823.50 | +2.04% | 186,234 |
| 2026-03-04 | 775.00 | 809.00 | 775.00 | 807.00 | +4.94% | 153,164 |
| 2026-03-03 | 797.50 | 797.50 | 766.00 | 769.00 | -4.23% | 198,252 |
| 2026-03-02 | 810.00 | 819.00 | 788.00 | 803.00 | -2.01% | 214,832 |
| 2026-02-27 | 811.00 | 834.50 | 810.50 | 819.50 | +0.99% | 235,268 |
| 2026-02-26 | 809.50 | 843.50 | 790.00 | 811.50 | -0.31% | 182,126 |
| 2026-02-25 | 739.00 | 826.00 | 730.00 | 814.00 | +4.90% | 503,623 |
| 2026-02-24 | 794.00 | 795.00 | 770.50 | 776.00 | -2.02% | 197,115 |
| 2026-02-23 | 804.50 | 804.50 | 790.50 | 792.00 | -1.61% | 104,931 |
| 2026-02-20 | 797.00 | 809.50 | 783.00 | 805.00 | +1.07% | 170,328 |
| 2026-02-19 | 818.50 | 820.50 | 792.00 | 796.50 | -3.28% | 180,651 |
| 2026-02-18 | 816.50 | 823.50 | 810.50 | 823.50 | +1.86% | 110,153 |
| 2026-02-17 | 802.00 | 818.00 | 785.00 | 808.50 | +0.68% | 168,140 |
| 2026-02-16 | 815.50 | 818.00 | 788.50 | 803.00 | -1.53% | 130,632 |
| 2026-02-13 | 834.50 | 834.50 | 794.00 | 815.50 | -3.03% | 349,355 |
| 2026-02-12 | 851.00 | 852.50 | 839.50 | 841.00 | -0.12% | 119,753 |
| 2026-02-11 | 830.50 | 852.50 | 819.00 | 842.00 | +1.45% | 141,152 |
| 2026-02-10 | 830.00 | 831.00 | 818.00 | 830.00 | +0.06% | 112,308 |
| 2026-02-09 | 829.00 | 832.50 | 804.50 | 829.50 | +0.61% | 190,266 |
| 2026-02-06 | 791.00 | 826.00 | 790.00 | 824.50 | +2.87% | 122,861 |
| 2026-02-05 | 806.50 | 816.50 | 785.00 | 801.50 | -1.41% | 132,448 |
| 2026-02-04 | 835.00 | 835.50 | 809.00 | 813.00 | -3.33% | 135,603 |
| 2026-02-03 | 829.50 | 841.00 | 823.50 | 841.00 | +2.50% | 123,446 |
| 2026-02-02 | 816.00 | 821.50 | 800.00 | 820.50 | -0.67% | 141,674 |
| 2026-01-30 | 812.50 | 827.50 | 807.00 | 826.00 | +1.47% | 140,186 |
| 2026-01-29 | 826.00 | 844.00 | 813.00 | 814.00 | -1.03% | 144,892 |
| 2026-01-28 | 830.50 | 833.50 | 813.00 | 822.50 | -0.78% | 73,459 |
| 2026-01-27 | 811.50 | 834.00 | 809.00 | 829.00 | +2.73% | 196,108 |
| 2026-01-26 | 804.00 | 812.00 | 797.00 | 807.00 | +0.37% | 109,984 |
| 2026-01-23 | 778.50 | 808.00 | 775.50 | 804.00 | +3.47% | 111,756 |
| 2026-01-22 | 800.00 | 803.50 | 767.50 | 777.00 | -1.33% | 212,438 |
| 2026-01-21 | 786.50 | 792.50 | 776.50 | 787.50 | -1.75% | 108,671 |
| 2026-01-20 | 788.00 | 802.00 | 776.50 | 801.50 | +0.88% | 102,195 |
| 2026-01-19 | 792.00 | 798.50 | 779.00 | 794.50 | -0.25% | 86,392 |
| 2026-01-16 | 793.00 | 805.00 | 792.50 | 796.50 | +0.38% | 123,183 |
| 2026-01-15 | 804.50 | 805.00 | 785.00 | 793.50 | -2.22% | 143,828 |
| 2026-01-14 | 798.00 | 816.00 | 797.50 | 811.50 | +2.85% | 135,306 |
| 2026-01-13 | 790.50 | 795.50 | 778.50 | 789.00 | -0.19% | 145,299 |
| 2026-01-12 | 813.00 | 814.00 | 780.00 | 790.50 | -2.77% | 148,492 |
| 2026-01-09 | 800.50 | 815.00 | 800.50 | 813.00 | +1.63% | 111,989 |
| 2026-01-08 | 831.00 | 831.00 | 798.00 | 800.00 | -3.79% | 150,681 |
| 2026-01-07 | 817.00 | 843.00 | 816.00 | 831.50 | +1.84% | 109,907 |
| 2026-01-06 | 831.00 | 833.50 | 816.00 | 816.50 | -1.09% | 87,994 |
| 2026-01-05 | 834.00 | 840.00 | 814.00 | 825.50 | +0.18% | 90,496 |
| 2026-01-02 | 798.50 | 824.00 | 798.00 | 824.00 | +3.19% | 87,997 |
| 2025-12-30 | 788.00 | 798.50 | 785.00 | 798.50 | +1.08% | 82,958 |
| 2025-12-29 | 788.00 | 790.50 | 778.50 | 790.00 | +0.13% | 69,305 |
| 2025-12-23 | 782.50 | 790.50 | 772.00 | 789.00 | +1.22% | 78,684 |
| 2025-12-22 | 776.00 | 782.00 | 772.00 | 779.50 | +0.84% | 58,996 |
| 2025-12-19 | 773.00 | 776.00 | 765.50 | 773.00 | -0.06% | 210,356 |
| 2025-12-18 | 760.00 | 773.50 | 759.00 | 773.50 | +1.31% | 73,941 |
| 2025-12-17 | 781.00 | 782.50 | 757.50 | 763.50 | -1.93% | 121,742 |
| 2025-12-16 | 776.00 | 787.00 | 770.00 | 778.50 | -0.89% | 92,419 |
| 2025-12-15 | 795.50 | 795.50 | 782.00 | 785.50 | -1.26% | 119,617 |
| 2025-12-12 | 806.00 | 806.00 | 785.00 | 795.50 | -0.25% | 97,170 |
| 2025-12-11 | 799.50 | 803.00 | 785.50 | 797.50 | +1.08% | 84,020 |
| 2025-12-10 | 787.00 | 806.50 | 782.00 | 789.00 | +0.00% | 121,428 |
| 2025-12-09 | 815.00 | 815.00 | 779.00 | 789.00 | -2.53% | 158,086 |
| 2025-12-08 | 793.00 | 812.00 | 787.00 | 809.50 | +2.53% | 107,939 |
| 2025-12-05 | 788.50 | 795.00 | 785.00 | 789.50 | +0.38% | 100,120 |
| 2025-12-04 | 785.00 | 789.50 | 776.00 | 786.50 | +1.94% | 138,326 |
| 2025-12-03 | 779.00 | 781.50 | 761.00 | 771.50 | -1.03% | 91,671 |
| 2025-12-02 | 765.00 | 779.50 | 761.00 | 779.50 | +2.03% | 77,175 |
| 2025-12-01 | 774.00 | 774.00 | 749.00 | 764.00 | -1.29% | 141,692 |
| 2025-11-28 | 785.00 | 785.00 | 766.00 | 774.00 | -1.40% | 160,187 |
| 2025-11-27 | 785.00 | 788.00 | 773.00 | 785.00 | +0.58% | 76,333 |
| 2025-11-26 | 770.50 | 785.00 | 769.00 | 780.50 | +2.29% | 162,897 |
| 2025-11-25 | 777.00 | 777.00 | 756.50 | 763.00 | -1.93% | 154,045 |
| 2025-11-24 | 775.00 | 785.50 | 772.00 | 778.00 | +1.17% | 199,576 |
| 2025-11-21 | 790.00 | 794.00 | 762.50 | 769.00 | -4.47% | 232,458 |
| 2025-11-20 | 810.50 | 830.50 | 795.00 | 805.00 | -3.42% | 253,514 |
| 2025-11-19 | 745.00 | 842.00 | 745.00 | 833.50 | +17.06% | 678,240 |
| 2025-11-18 | 722.00 | 726.50 | 710.50 | 712.00 | -1.93% | 181,170 |
| 2025-11-17 | 714.00 | 736.00 | 714.00 | 726.00 | +1.40% | 201,732 |
| 2025-11-14 | 709.50 | 717.50 | 705.50 | 716.00 | -0.69% | 95,794 |
| 2025-11-13 | 712.00 | 728.00 | 711.50 | 721.00 | +1.84% | 91,327 |
| 2025-11-12 | 709.50 | 717.00 | 708.00 | 708.00 | +0.50% | 96,211 |
| 2025-11-11 | 705.50 | 712.00 | 702.00 | 704.50 | -0.14% | 82,602 |
| 2025-11-10 | 712.00 | 715.50 | 702.00 | 705.50 | +0.86% | 124,534 |
| 2025-11-07 | 705.00 | 711.50 | 697.50 | 699.50 | -0.85% | 108,758 |
| 2025-11-06 | 717.00 | 720.00 | 704.50 | 705.50 | -1.40% | 93,751 |
| 2025-11-05 | 710.00 | 722.50 | 705.50 | 715.50 | +0.56% | 82,612 |
| 2025-11-04 | 707.00 | 714.00 | 697.00 | 711.50 | -0.91% | 128,843 |
| 2025-11-03 | 727.50 | 730.00 | 714.50 | 718.00 | -1.10% | 88,032 |
| 2025-10-31 | 740.00 | 740.00 | 726.00 | 726.00 | -1.49% | 79,406 |
| 2025-10-30 | 742.00 | 743.00 | 731.00 | 737.00 | -1.07% | 94,373 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.26%). Worst month: Feb (-3.35%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is NKT A/S's (NKT.CO) latest close?
839.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is NKT.CO's 52-week high and low?
1135.00 high and 697.00 low over the trailing 52 weeks, as of 2026-10-30.
What is NKT A/S's strongest and weakest month historically?
Historically, NKT.CO's strongest calendar month has been May (average +8.26%) and its weakest Feb (average -3.35%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1022 daily bars in the Closelook data lake.
What is NKT A/S's Closelooknet score?
42 out of 100 (momentum 46 · quality 42 · valuation 26), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on NKT.CO?
Death cross: Its 50-day crossed below its 200-day 4 sessions ago — a death cross, the classic trend-turn-lower. As of 2026-10-29. A research diary reading, not advice.
Is NKT.CO above its 50-day and 200-day moving averages?
NKT A/S trades 2.0% below its 50-day and 2.9% below its 200-day moving average (2.8% above its 20-day). As of 2026-10-29.