NNIT A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	78.700	78.700	77.400	78.700	78.700	2,978
2023-06-28	82.000	82.400	82.000	82.000	82.000	1,426
2023-06-27	81.150	82.000	81.150	81.150	81.150	2,656
2023-06-26	82.800	82.800	82.800	82.800	82.800	0
2023-06-23	82.900	82.900	82.900	82.900	82.900	0
2023-06-22	83.450	83.450	83.450	83.450	83.450	0
2023-06-21	84.300	84.300	84.300	84.300	84.300	0
2023-06-20	84.700	84.700	84.700	84.700	84.700	0
2023-06-19	85.650	85.650	84.900	85.650	85.650	28
2023-06-16	86.500	86.500	86.100	86.400	86.400	847
2023-06-15	87.650	88.500	86.700	88.500	88.500	823
2023-06-14	85.250	87.700	85.250	85.250	85.250	290
2023-06-13	85.450	85.550	84.516	85.550	85.550	410
2023-06-12	84.800	84.800	83.450	83.450	83.450	823
2023-06-09	86.200	86.800	85.750	85.750	85.750	621
2023-06-08	87.350	88.000	86.100	88.000	88.000	1,432
2023-06-07	87.048	88.200	87.048	88.200	88.200	1,528
2023-06-06	87.350	87.350	87.350	87.350	87.350	0
2023-06-05	86.300	86.300	86.300	86.300	86.300	0
2023-06-02	86.300	86.300	86.300	86.300	86.300	0
2023-06-01	85.000	86.800	85.000	85.250	85.250	401
2023-05-31	85.850	85.850	85.850	85.850	85.850	0
2023-05-30	86.800	86.800	86.800	86.800	86.800	0
2023-05-26	90.100	90.100	90.100	90.100	90.100	0
2023-05-25	87.150	87.150	87.150	87.150	87.150	0
2023-05-24	88.500	88.500	88.500	88.500	88.500	0
2023-05-23	89.750	89.750	89.750	89.750	89.750	0
2023-05-22	90.300	90.300	90.300	90.300	90.300	0
2023-05-19	92.200	92.200	92.200	92.200	92.200	0
2023-05-18	92.200	92.200	92.200	92.200	92.200	0
2023-05-17	92.200	92.200	91.505	92.200	92.200	10
2023-05-16	92.400	92.400	90.500	90.500	90.500	125
2023-05-15	90.800	91.700	90.800	91.450	91.450	1,300
2023-05-12	83.550	83.550	83.550	83.550	83.550	0
2023-05-11	83.150	83.150	83.150	83.150	83.150	0
2023-05-10	84.000	84.000	84.000	84.000	84.000	0
2023-05-09	82.300	85.000	82.300	83.550	83.550	620
2023-05-05	74.900	74.900	74.900	74.900	74.900	0
2023-05-04	70.596	74.900	70.596	74.900	74.900	1
2023-05-03	74.400	74.400	69.850	69.850	69.850	1,948
2023-05-02	72.800	72.800	72.800	72.800	72.800	0
2023-04-28	74.300	74.990	74.300	74.300	74.300	1
2023-04-27	71.599	71.750	71.599	71.650	71.650	10,027
2023-04-26	68.800	70.059	68.800	68.800	68.800	493
2023-04-25	67.750	67.750	66.499	67.750	67.750	66
2023-04-24	68.100	68.100	67.999	68.100	68.100	107
2023-04-21	67.850	67.850	67.850	67.850	67.850	0
2023-04-20	67.650	67.650	67.650	67.650	67.650	0
2023-04-19	68.300	68.300	67.899	68.300	68.300	6
2023-04-18	69.350	69.350	69.350	69.350	69.350	0
2023-04-17	68.300	68.300	68.300	68.300	68.300	0
2023-04-14	69.150	69.150	69.150	69.150	69.150	0
2023-04-13	69.098	70.300	69.098	70.300	70.300	4
2023-04-12	67.550	67.800	67.550	67.550	67.550	213
2023-04-11	66.800	67.250	66.799	67.250	67.250	6
2023-04-05	67.650	67.650	67.400	67.650	67.650	1
2023-04-04	68.100	68.100	68.100	68.100	68.100	0
2023-04-03	68.900	68.900	68.900	68.900	68.900	0
2023-03-31	68.800	69.299	68.700	68.700	68.700	228
2023-03-30	68.700	68.700	68.700	68.700	68.700	0

← NewerPage 15 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.