NNIT A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	106.50	106.50	106.50	106.50	106.50	0
2024-03-13	107.10	107.10	105.59	107.10	107.10	23
2024-03-12	106.50	106.50	106.50	106.50	106.50	0
2024-03-11	106.50	106.50	106.50	106.50	106.50	0
2024-03-08	108.00	108.00	108.00	108.00	108.00	0
2024-03-07	102.35	102.35	102.35	102.35	102.35	0
2024-03-06	102.10	102.10	102.10	102.10	102.10	0
2024-03-05	103.05	103.05	101.59	103.05	103.05	228
2024-03-04	103.30	103.30	103.30	103.30	103.30	0
2024-03-01	103.30	103.80	103.30	103.30	103.30	32
2024-02-29	103.00	103.05	103.00	103.05	103.05	55
2024-02-28	104.00	104.00	102.00	104.00	104.00	1,243
2024-02-27	101.95	103.79	101.40	101.40	101.40	55
2024-02-26	101.40	101.40	101.40	101.40	101.40	0
2024-02-23	103.10	103.10	103.10	103.10	103.10	0
2024-02-22	109.20	109.20	109.20	109.20	109.20	0
2024-02-21	109.40	109.41	109.40	109.40	109.40	85
2024-02-20	105.15	105.15	103.99	105.15	105.15	58
2024-02-19	108.60	110.39	108.60	108.60	108.60	124
2024-02-16	103.79	103.79	103.30	103.30	103.30	19
2024-02-15	102.15	103.99	102.15	102.15	102.15	22
2024-02-14	99.300	101.19	99.300	99.300	99.300	136
2024-02-13	99.850	99.850	99.850	99.850	99.850	0
2024-02-12	97.950	100.79	97.950	97.950	97.950	14
2024-02-09	97.550	98.150	96.395	98.150	98.150	45
2024-02-08	97.000	97.000	97.000	97.000	97.000	0
2024-02-07	97.350	97.350	97.350	97.350	97.350	0
2024-02-06	96.000	97.195	95.700	95.700	95.700	26
2024-02-05	96.450	96.450	96.450	96.450	96.450	0
2024-02-02	97.150	97.150	97.150	97.150	97.150	0
2024-02-01	95.500	97.005	95.500	95.500	95.500	78
2024-01-31	93.850	93.850	93.850	93.850	93.850	0
2024-01-30	95.250	95.250	95.250	95.250	95.250	0
2024-01-29	94.700	94.700	94.700	94.700	94.700	0
2024-01-26	93.450	93.450	93.450	93.450	93.450	0
2024-01-25	93.050	93.605	93.050	93.050	93.050	24
2024-01-24	92.800	92.900	92.800	92.800	92.800	7
2024-01-23	87.550	89.795	87.550	87.550	87.550	29
2024-01-22	87.650	88.100	87.095	88.100	88.100	52
2024-01-19	88.800	88.800	88.800	88.800	88.800	0
2024-01-18	86.600	89.000	86.600	86.600	86.600	168
2024-01-17	87.000	87.000	86.200	86.200	86.200	378
2024-01-16	85.750	87.300	85.350	85.350	85.350	29
2024-01-15	86.800	87.250	85.408	87.250	87.250	56
2024-01-12	88.200	88.200	87.400	88.200	88.200	122
2024-01-11	88.300	88.900	87.300	88.600	88.600	1,054
2024-01-10	85.541	87.650	85.541	87.650	87.650	39
2024-01-09	85.050	85.600	85.050	85.050	85.050	378
2024-01-08	84.795	84.800	84.795	84.800	84.800	11
2024-01-05	84.200	85.100	84.200	84.200	84.200	267
2024-01-04	84.000	84.445	84.000	84.000	84.000	8
2024-01-03	83.895	84.200	83.895	84.200	84.200	94
2024-01-02	85.250	85.250	85.250	85.250	85.250	0
2023-12-29	84.095	84.100	84.095	84.100	84.100	79
2023-12-28	84.700	84.700	84.095	84.700	84.700	14
2023-12-27	85.450	85.450	84.395	85.450	85.450	280
2023-12-22	87.050	87.150	86.495	87.150	87.150	388
2023-12-21	86.200	87.505	86.200	86.200	86.200	3
2023-12-20	86.105	86.695	86.105	86.200	86.200	86
2023-12-19	86.100	86.295	86.100	86.200	86.200	104

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-11	1.0000 DKK
2020-08-17	2.0000 DKK
2020-03-06	2.0000 DKK
2019-08-19	2.0000 DKK
2019-03-08	2.6000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.