NNIT A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	88.400	88.800	88.400	88.400	88.400	402
2022-04-12	90.300	90.400	88.000	90.400	90.400	3,663
2022-04-11	91.350	91.350	90.500	91.350	91.350	456
2022-04-08	93.050	93.050	92.000	93.050	93.050	441
2022-04-07	91.900	93.300	91.900	92.000	92.000	671
2022-04-06	94.300	94.400	91.700	93.550	93.550	67
2022-04-05	94.800	97.500	94.800	95.250	95.250	1,560
2022-04-04	94.200	95.300	94.200	94.900	94.900	1,036
2022-04-01	94.100	95.800	93.600	95.500	95.500	1,872
2022-03-31	96.200	97.900	95.800	97.000	97.000	1,875
2022-03-30	92.400	99.200	92.400	99.050	99.050	4,045
2022-03-29	92.000	93.000	91.000	92.700	92.700	1,355
2022-03-28	89.250	91.700	88.700	90.000	90.000	748
2022-03-25	89.450	90.100	89.200	89.850	89.850	1,703
2022-03-24	89.050	89.350	89.000	89.350	89.350	460
2022-03-23	90.600	91.100	89.000	90.300	90.300	117
2022-03-22	91.750	91.750	90.000	91.750	91.750	516
2022-03-21	92.400	92.400	92.400	92.400	92.400	0
2022-03-18	90.900	92.000	90.900	91.150	91.150	567
2022-03-17	89.750	89.750	89.750	89.750	89.750	0
2022-03-16	90.500	90.500	90.500	90.500	90.500	0
2022-03-15	87.650	87.650	85.800	87.650	87.650	56
2022-03-14	88.000	88.700	87.100	87.650	87.650	564
2022-03-11	86.600	86.600	86.600	86.600	86.600	0
2022-03-10	88.065	88.065	87.500	87.750	87.750	731
2022-03-09	88.000	88.000	87.100	88.000	88.000	2,514
2022-03-08	84.400	88.400	84.400	88.400	88.400	1,165
2022-03-07	85.050	86.600	83.700	85.350	85.350	563
2022-03-04	86.900	86.900	84.900	86.700	86.700	940
2022-03-03	89.150	89.500	87.700	88.900	88.900	837
2022-03-02	89.550	89.550	89.550	89.550	89.550	0
2022-03-01	91.100	91.100	90.000	90.000	90.000	92
2022-02-28	90.800	93.900	90.800	92.100	92.100	1,785
2022-02-25	88.200	89.100	87.600	88.200	88.200	1,509
2022-02-24	86.900	87.000	85.000	85.550	85.550	988
2022-02-23	90.479	90.479	90.000	90.300	90.300	149
2022-02-22	84.500	89.750	84.500	89.750	89.750	195
2022-02-21	87.700	89.250	87.700	89.250	89.250	162
2022-02-18	87.700	89.000	87.700	88.600	88.600	1,018
2022-02-17	90.800	91.000	87.750	87.750	87.750	584
2022-02-16	90.700	90.700	90.700	90.700	90.700	0
2022-02-15	88.700	88.700	88.700	88.700	88.700	0
2022-02-14	89.250	89.250	88.000	89.250	89.250	181
2022-02-11	90.700	90.900	89.050	89.050	89.050	182
2022-02-10	89.100	89.900	89.100	89.250	89.250	356
2022-02-09	86.300	88.000	86.300	87.650	87.650	1,975
2022-02-08	85.800	85.800	84.500	84.600	84.600	3,880
2022-02-07	91.150	92.600	90.600	91.850	91.850	653
2022-02-04	93.200	93.200	91.850	91.850	91.850	99
2022-02-03	97.250	97.250	96.800	96.800	96.800	1,140
2022-02-02	98.100	98.100	98.100	98.100	98.100	0
2022-02-01	97.000	97.700	96.200	96.200	96.200	264
2022-01-31	96.250	96.500	96.250	96.250	96.250	1,212
2022-01-28	97.200	97.200	95.400	97.200	97.200	1,502
2022-01-27	105.15	105.40	103.30	103.30	103.30	1,284
2022-01-26	105.15	105.60	103.70	103.70	103.70	305
2022-01-25	102.60	104.40	102.60	103.30	103.30	3,578
2022-01-24	104.80	104.80	100.49	104.40	104.40	965
2022-01-21	106.70	106.70	104.60	106.70	106.70	1,065
2022-01-20	106.50	107.20	106.50	106.50	106.50	441

← NewerPage 20 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.