NNIT A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	84.805	84.805	82.500	82.500	82.500	352
2023-09-22	85.850	85.850	85.850	85.850	85.850	0
2023-09-21	86.400	86.400	85.800	86.400	86.400	447
2023-09-20	85.995	86.000	85.995	86.000	86.000	60
2023-09-19	87.100	87.450	87.100	87.450	87.450	25
2023-09-18	85.150	85.150	85.150	85.150	85.150	0
2023-09-15	83.850	83.850	83.850	83.850	83.850	0
2023-09-14	83.350	83.350	83.350	83.350	83.350	0
2023-09-13	80.500	80.500	80.500	80.500	80.500	0
2023-09-12	83.550	83.550	83.550	83.550	83.550	0
2023-09-11	83.850	83.850	83.850	83.850	83.850	0
2023-09-08	81.650	81.650	81.650	81.650	81.650	0
2023-09-07	82.100	82.100	82.100	82.100	82.100	0
2023-09-06	82.000	82.000	82.000	82.000	82.000	0
2023-09-05	83.050	83.505	80.500	80.500	80.500	13
2023-09-04	83.850	83.850	83.850	83.850	83.850	0
2023-09-01	81.750	82.800	81.150	81.150	81.150	74
2023-08-30	85.250	85.250	82.700	85.250	85.250	486
2023-08-29	84.700	86.500	84.700	84.700	84.700	1,196
2023-08-25	77.050	77.350	76.043	77.350	77.350	109
2023-08-24	77.650	77.650	77.650	77.650	77.650	0
2023-08-23	76.500	78.000	76.400	76.400	76.400	35
2023-08-22	76.600	76.600	76.000	76.600	76.600	216
2023-08-21	76.500	76.500	76.500	76.500	76.500	0
2023-08-18	76.900	76.900	76.900	76.900	76.900	0
2023-08-17	77.050	77.050	77.050	77.050	77.050	0
2023-08-16	77.250	77.400	77.250	77.250	77.250	22
2023-08-15	77.150	77.150	77.150	77.150	77.150	0
2023-08-14	80.200	80.200	80.200	80.200	80.200	0
2023-08-11	78.000	78.000	78.000	78.000	78.000	0
2023-08-10	77.850	77.850	77.850	77.850	77.850	0
2023-08-09	78.600	79.400	78.600	78.600	78.600	14
2023-08-08	79.300	79.300	79.150	79.150	79.150	43
2023-08-07	79.350	79.350	79.350	79.350	79.350	0
2023-08-04	80.600	80.600	79.600	80.600	80.600	15
2023-08-03	80.900	80.900	80.900	80.900	80.900	0
2023-08-02	80.900	80.900	80.300	80.900	80.900	145
2023-08-01	81.050	81.050	81.050	81.050	81.050	0
2023-07-31	80.800	80.800	80.800	80.800	80.800	0
2023-07-28	81.250	81.250	81.250	81.250	81.250	0
2023-07-27	79.650	81.000	79.650	79.650	79.650	4
2023-07-26	79.050	79.100	79.050	79.050	79.050	13
2023-07-25	79.750	79.750	79.750	79.750	79.750	0
2023-07-24	80.000	80.000	79.800	80.000	80.000	17
2023-07-21	81.150	81.150	81.150	81.150	81.150	0
2023-07-20	81.050	81.050	80.800	81.050	81.050	17
2023-07-19	80.900	81.150	80.900	81.150	81.150	28
2023-07-18	78.800	80.300	78.800	78.800	78.800	35
2023-07-17	79.850	79.850	79.400	79.850	79.850	15
2023-07-14	80.300	80.300	80.300	80.300	80.300	0
2023-07-13	80.200	82.800	80.200	82.800	82.800	258
2023-07-12	79.250	79.250	79.250	79.250	79.250	0
2023-07-11	79.850	79.850	79.700	79.850	79.850	27
2023-07-10	79.800	79.800	79.050	79.050	79.050	3
2023-07-07	81.600	82.200	81.600	82.200	82.200	33
2023-07-06	80.400	80.400	80.400	80.400	80.400	0
2023-07-05	81.400	81.650	81.400	81.650	81.650	16
2023-07-04	80.800	80.800	80.800	80.800	80.800	0
2023-07-03	79.250	81.200	79.250	79.250	79.250	746
2023-06-30	79.550	80.900	77.100	79.250	79.250	696

← NewerPage 14 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.