NNIT A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	104.45	107.60	103.00	107.50	107.50	503
2022-01-18	107.38	107.38	105.09	106.30	106.30	1,935
2022-01-17	110.90	111.00	109.00	110.70	110.70	362
2022-01-14	113.00	113.00	111.60	113.00	113.00	131
2022-01-13	112.80	114.80	112.20	112.20	112.20	144
2022-01-12	113.60	113.60	111.50	111.50	111.50	307
2022-01-11	113.80	116.60	113.60	113.60	113.60	222
2022-01-10	112.40	113.60	112.40	113.20	113.20	1,438
2022-01-07	115.50	115.50	113.39	115.50	115.50	574
2022-01-06	114.50	115.00	112.60	112.60	112.60	479
2022-01-05	115.70	115.81	114.40	114.90	114.90	37
2022-01-04	115.70	116.80	115.20	115.70	115.70	315
2021-12-31	113.20	113.20	113.20	113.20	113.20	0
2021-12-30	113.20	113.20	113.20	113.20	113.20	0
2021-12-29	111.10	111.10	111.10	111.10	111.10	0
2021-12-24	109.00	109.00	109.00	109.00	109.00	0
2021-12-23	108.60	110.60	108.60	109.00	109.00	300
2021-12-22	108.00	109.20	108.00	108.00	108.00	42
2021-12-21	105.60	108.80	105.60	105.60	105.60	851
2021-12-20	105.40	106.00	105.15	105.15	105.15	1,092
2021-12-17	108.40	108.40	106.18	108.40	108.40	185
2021-12-16	109.20	110.00	109.20	109.80	109.80	295
2021-12-15	108.00	110.40	107.70	107.70	107.70	1,500
2021-12-14	108.80	108.80	107.21	108.80	108.80	65
2021-12-13	108.80	109.00	108.80	108.80	108.80	100
2021-12-10	109.00	109.00	108.40	108.40	108.40	315
2021-12-09	111.10	111.10	109.60	111.10	111.10	725
2021-12-08	109.80	111.60	109.00	110.30	110.30	605
2021-12-07	107.30	110.20	107.30	107.30	107.30	639
2021-12-06	106.50	107.00	105.80	106.50	106.50	949
2021-12-03	107.50	107.50	107.50	107.50	107.50	476
2021-12-02	108.60	108.60	106.80	108.00	108.00	4,044
2021-12-01	108.40	108.61	106.40	108.40	108.40	4,067
2021-11-30	109.00	109.00	107.00	108.00	108.00	3,094
2021-11-29	109.00	109.60	107.00	108.20	108.20	2,224
2021-11-26	108.00	110.00	105.60	108.40	108.40	2,882
2021-11-25	106.10	108.40	106.10	106.10	106.10	5,437
2021-11-24	107.50	108.60	105.40	107.30	107.30	8,494
2021-11-23	108.00	108.20	106.80	108.20	108.20	116
2021-11-22	110.30	110.70	109.60	110.70	110.70	3,278
2021-11-19	112.60	112.60	110.60	112.60	112.60	248
2021-11-18	114.10	114.30	112.40	114.30	114.30	237
2021-11-17	114.50	115.40	114.00	114.50	114.50	612
2021-11-16	113.80	115.80	113.80	113.80	113.80	1,319
2021-11-15	115.50	115.50	114.20	115.50	115.50	190
2021-11-12	115.30	115.40	115.30	115.30	115.30	104
2021-11-11	113.80	113.80	113.80	113.80	113.80	0
2021-11-10	113.60	114.10	113.60	113.60	113.60	102
2021-11-09	112.60	114.40	111.70	111.70	111.70	1,031
2021-11-08	113.80	113.80	112.40	113.60	113.60	404
2021-11-05	114.50	115.60	113.20	114.30	114.30	63
2021-11-04	115.40	115.40	113.20	113.20	113.20	437
2021-11-03	118.40	121.60	118.40	120.00	120.00	591
2021-11-02	121.20	122.20	120.60	121.00	121.00	4,912
2021-11-01	121.00	124.20	121.00	122.10	122.10	945
2021-10-29	121.40	121.60	121.40	121.40	121.40	556
2021-10-28	121.20	122.70	120.80	120.80	120.80	643
2021-10-27	121.60	122.40	121.60	121.60	121.60	1,121
2021-10-26	123.70	125.00	122.20	124.80	124.80	494
2021-10-25	124.20	128.00	123.40	124.80	124.80	154

← NewerPage 21 of 21 · 1,260 trading days

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.