NNIT A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	69.750	69.750	69.750	69.750	69.750	0
2022-07-12	72.500	73.050	72.400	73.050	73.050	90
2022-07-11	72.000	74.000	72.000	72.000	72.000	14
2022-07-08	72.200	72.700	72.200	72.200	72.200	454
2022-07-07	71.150	71.150	71.150	71.150	71.150	0
2022-07-06	71.450	72.300	71.350	71.350	71.350	298
2022-07-05	72.200	72.200	70.900	70.900	70.900	329
2022-07-04	73.600	74.400	73.600	74.400	74.400	633
2022-07-01	73.450	73.450	73.450	73.450	73.450	0
2022-06-30	72.800	73.100	72.400	72.400	72.400	144
2022-06-29	75.850	75.850	73.600	75.850	75.850	232
2022-06-28	79.050	79.050	79.050	79.050	79.050	0
2022-06-27	79.500	80.700	79.500	80.700	80.700	10
2022-06-24	78.200	78.200	78.200	78.200	78.200	0
2022-06-23	76.000	76.000	74.000	76.000	76.000	336
2022-06-22	74.000	79.400	73.200	75.350	75.350	6,287
2022-06-21	64.500	65.900	62.600	62.600	62.600	364
2022-06-20	63.350	63.350	63.350	63.350	63.350	0
2022-06-17	62.200	62.800	61.400	62.100	62.100	858
2022-06-16	63.050	63.050	61.500	63.050	63.050	491
2022-06-15	63.900	63.900	62.901	63.450	63.450	534
2022-06-14	65.750	65.750	64.600	65.750	65.750	798
2022-06-13	66.800	67.200	65.700	66.300	66.300	730
2022-06-10	68.000	68.000	65.800	68.000	68.000	666
2022-06-09	68.700	68.700	66.800	67.450	67.450	614
2022-06-08	70.700	71.650	70.700	71.650	71.650	722
2022-06-07	68.900	69.293	68.300	68.300	68.300	931
2022-06-06	73.650	73.650	73.650	73.650	73.650	0
2022-06-01	66.000	75.400	64.600	73.650	73.650	2,476
2022-05-31	67.050	67.600	64.406	66.400	66.400	5,589
2022-05-30	64.600	67.700	64.600	65.150	65.150	2,078
2022-05-27	59.850	59.850	59.850	59.850	59.850	0
2022-05-26	59.850	59.850	59.850	59.850	59.850	0
2022-05-25	60.200	61.492	59.850	59.850	59.850	1,130
2022-05-24	60.000	61.300	59.650	59.650	59.650	1,428
2022-05-23	61.850	62.200	59.850	59.850	59.850	1,342
2022-05-20	61.600	61.600	61.200	61.250	61.250	2,112
2022-05-19	62.600	62.600	61.900	62.600	62.600	581
2022-05-18	63.650	64.100	63.650	63.650	63.650	5,781
2022-05-17	64.000	64.229	63.100	64.200	64.200	987
2022-05-16	64.800	64.800	63.000	64.800	64.800	1,065
2022-05-13	69.050	69.050	69.050	69.050	69.050	0
2022-05-12	69.050	69.050	67.900	69.050	69.050	3,433
2022-05-11	69.450	70.300	69.396	69.550	69.550	4,159
2022-05-10	74.700	74.700	69.900	70.300	70.300	467
2022-05-09	78.300	78.300	76.400	78.300	78.300	1,885
2022-05-06	84.100	84.100	81.150	81.150	81.150	2,399
2022-05-05	87.450	87.600	85.850	85.850	85.850	450
2022-05-04	86.800	87.800	86.500	87.350	87.350	403
2022-05-03	87.550	87.550	86.150	87.550	87.550	1,002
2022-04-29	87.250	89.300	87.250	87.250	87.250	682
2022-04-28	86.400	87.000	86.000	86.700	86.700	550
2022-04-27	86.300	86.300	86.300	86.300	86.300	0
2022-04-26	88.800	88.800	86.000	86.000	86.000	673
2022-04-25	90.200	90.200	88.500	90.200	90.200	248
2022-04-22	91.300	91.300	89.800	90.700	90.700	188
2022-04-21	90.800	93.000	90.700	91.650	91.650	969
2022-04-20	91.550	91.900	90.900	90.900	90.900	3
2022-04-19	91.150	91.150	91.150	91.150	91.150	0
2022-04-14	88.400	88.400	88.400	88.400	88.400	0

← NewerPage 19 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.