NNIT A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	86.400	86.400	85.795	86.400	86.400	385
2023-12-15	87.850	87.850	87.850	87.850	87.850	0
2023-12-14	86.300	87.795	86.300	86.300	86.300	298
2023-12-13	84.300	84.300	82.200	84.300	84.300	236
2023-12-12	86.900	86.900	86.900	86.900	86.900	0
2023-12-11	87.350	87.350	87.350	87.350	87.350	0
2023-12-08	90.800	90.900	90.400	90.400	90.400	25
2023-12-07	90.700	90.700	90.700	90.700	90.700	0
2023-12-06	90.800	91.705	90.100	91.350	91.350	246
2023-12-05	90.900	93.100	90.900	92.800	92.800	490
2023-12-04	86.300	86.405	86.300	86.300	86.300	28
2023-12-01	87.750	87.750	86.800	87.750	87.750	166
2023-11-30	87.550	88.200	87.550	87.550	87.550	186
2023-11-29	87.650	87.800	87.650	87.650	87.650	300
2023-11-28	87.250	87.300	86.000	86.000	86.000	76
2023-11-27	88.000	89.250	86.995	89.250	89.250	5
2023-11-24	88.500	88.500	88.500	88.500	88.500	0
2023-11-23	86.800	86.800	86.800	86.800	86.800	0
2023-11-22	86.400	86.400	86.400	86.400	86.400	0
2023-11-21	86.700	86.905	86.700	86.700	86.700	39
2023-11-20	86.100	86.100	86.100	86.100	86.100	0
2023-11-17	84.500	85.705	84.500	84.500	84.500	10
2023-11-16	83.650	84.905	83.650	83.650	83.650	124
2023-11-15	82.500	82.500	82.500	82.500	82.500	0
2023-11-14	81.000	82.500	81.000	82.500	82.500	111
2023-11-13	80.000	80.000	80.000	80.000	80.000	0
2023-11-10	80.500	80.500	80.500	80.500	80.500	0
2023-11-09	83.750	83.750	83.750	83.750	83.750	0
2023-11-08	80.500	80.500	80.500	80.500	80.500	0
2023-11-07	80.200	80.200	80.200	80.200	80.200	0
2023-11-06	80.600	80.700	80.296	80.700	80.700	32
2023-11-03	81.650	81.650	81.650	81.650	81.650	0
2023-11-02	81.550	83.600	81.550	81.550	81.550	229
2023-11-01	81.350	81.350	80.196	81.350	81.350	227
2023-10-31	80.300	81.400	80.300	80.300	80.300	132
2023-10-30	81.050	81.050	81.050	81.050	81.050	0
2023-10-27	81.350	81.350	81.350	81.350	81.350	0
2023-10-26	80.500	81.100	80.000	80.000	80.000	109
2023-10-25	81.550	82.200	80.900	82.200	82.200	32
2023-10-24	82.000	82.300	82.000	82.100	82.100	48
2023-10-23	81.250	81.250	79.200	81.250	81.250	131
2023-10-20	80.500	80.500	80.500	80.500	80.500	0
2023-10-19	81.650	81.650	80.400	81.650	81.650	88
2023-10-18	81.250	81.650	81.196	81.650	81.650	12
2023-10-17	82.200	82.200	82.200	82.200	82.200	0
2023-10-16	81.450	82.396	81.450	81.450	81.450	12
2023-10-13	82.900	82.900	82.900	82.900	82.900	0
2023-10-12	83.400	84.200	83.400	84.000	84.000	116
2023-10-11	84.900	84.900	84.900	84.900	84.900	0
2023-10-10	84.600	84.900	84.395	84.900	84.900	138
2023-10-09	84.000	85.700	84.000	84.000	84.000	59
2023-10-06	84.000	84.295	83.250	83.250	83.250	52
2023-10-05	83.450	83.450	83.450	83.450	83.450	0
2023-10-04	82.900	82.900	82.900	82.900	82.900	0
2023-10-03	83.005	83.005	80.100	82.200	82.200	675
2023-10-02	82.500	82.500	82.500	82.500	82.500	0
2023-09-29	85.150	85.150	85.150	85.150	85.150	0
2023-09-28	82.200	82.200	82.200	82.200	82.200	1
2023-09-27	82.396	83.150	82.396	83.150	83.150	11
2023-09-26	84.000	84.300	82.300	84.300	84.300	7

← NewerPage 13 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.