NNIT A/S (NNIT.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 106.20 | 107.40 | 106.00 | 106.40 | 106.40 | 3,439 |
| 02 May 2024 | 106.20 | 106.60 | 104.40 | 106.40 | 106.40 | 13,535 |
| 01 May 2024 | 105.20 | 107.60 | 104.80 | 107.20 | 107.20 | 7,653 |
| 30 Apr 2024 | 107.80 | 107.80 | 105.20 | 107.00 | 107.00 | 10,282 |
| 29 Apr 2024 | 108.00 | 111.60 | 106.40 | 106.80 | 106.80 | 30,594 |
| 26 Apr 2024 | 108.20 | 108.80 | 106.40 | 108.00 | 108.00 | 12,741 |
| 25 Apr 2024 | 108.20 | 109.40 | 107.00 | 107.40 | 107.40 | 20,071 |
| 24 Apr 2024 | 108.80 | 110.60 | 107.60 | 108.00 | 108.00 | 21,198 |
| 23 Apr 2024 | 109.20 | 110.40 | 108.20 | 109.00 | 109.00 | 4,141 |
| 22 Apr 2024 | 107.00 | 109.60 | 106.60 | 109.20 | 109.20 | 12,883 |
| 19 Apr 2024 | 106.80 | 107.00 | 105.40 | 106.80 | 106.80 | 7,544 |
| 18 Apr 2024 | 111.20 | 111.20 | 107.40 | 107.60 | 107.60 | 6,643 |
| 17 Apr 2024 | 109.20 | 111.40 | 109.20 | 110.80 | 110.80 | 4,195 |
| 16 Apr 2024 | 108.00 | 109.60 | 104.40 | 109.20 | 109.20 | 104,525 |
| 15 Apr 2024 | 110.00 | 110.20 | 108.80 | 109.40 | 109.40 | 14,219 |
| 12 Apr 2024 | 110.00 | 111.60 | 109.20 | 110.00 | 110.00 | 11,860 |
| 11 Apr 2024 | 105.20 | 110.40 | 105.00 | 109.60 | 109.60 | 41,420 |
| 10 Apr 2024 | 109.60 | 109.60 | 104.40 | 105.80 | 105.80 | 14,385 |
| 09 Apr 2024 | 112.60 | 112.60 | 108.80 | 109.00 | 109.00 | 14,976 |
| 08 Apr 2024 | 111.00 | 113.80 | 111.00 | 112.40 | 112.40 | 10,305 |
| 05 Apr 2024 | 113.20 | 114.40 | 110.80 | 112.20 | 112.20 | 11,423 |
| 04 Apr 2024 | 114.60 | 115.80 | 112.40 | 114.20 | 114.20 | 19,044 |
| 03 Apr 2024 | 110.80 | 115.00 | 110.60 | 113.80 | 113.80 | 29,321 |
| 02 Apr 2024 | 110.00 | 112.80 | 110.00 | 110.40 | 110.40 | 34,734 |
| 27 Mar 2024 | 108.40 | 110.00 | 107.20 | 108.20 | 108.20 | 17,778 |
| 26 Mar 2024 | 113.00 | 113.00 | 108.00 | 108.20 | 108.20 | 36,303 |
| 25 Mar 2024 | 109.80 | 113.80 | 108.80 | 113.40 | 113.40 | 23,431 |
| 22 Mar 2024 | 107.20 | 109.80 | 107.20 | 109.80 | 109.80 | 22,118 |
| 21 Mar 2024 | 109.00 | 109.00 | 105.80 | 107.20 | 107.20 | 12,163 |
| 20 Mar 2024 | 109.20 | 110.00 | 108.00 | 108.60 | 108.60 | 12,590 |
| 19 Mar 2024 | 107.80 | 109.20 | 105.80 | 109.00 | 109.00 | 8,816 |
| 18 Mar 2024 | 105.00 | 109.80 | 105.00 | 106.60 | 106.60 | 25,304 |
| 15 Mar 2024 | 105.00 | 107.60 | 104.60 | 105.20 | 105.20 | 11,688 |
| 14 Mar 2024 | 106.40 | 107.80 | 105.20 | 106.80 | 106.80 | 26,664 |
| 13 Mar 2024 | 107.20 | 107.80 | 105.20 | 105.60 | 105.60 | 11,441 |
| 12 Mar 2024 | 106.20 | 109.40 | 105.20 | 108.40 | 108.40 | 21,406 |
| 11 Mar 2024 | 107.20 | 107.20 | 104.00 | 107.00 | 107.00 | 33,497 |
| 08 Mar 2024 | 104.60 | 108.60 | 104.40 | 108.60 | 108.60 | 20,592 |
| 07 Mar 2024 | 101.40 | 105.40 | 101.40 | 104.40 | 104.40 | 21,466 |
| 06 Mar 2024 | 101.60 | 102.60 | 100.80 | 102.40 | 102.40 | 24,972 |
| 05 Mar 2024 | 103.20 | 104.20 | 100.60 | 101.60 | 101.60 | 27,299 |
| 04 Mar 2024 | 103.60 | 104.80 | 102.40 | 104.20 | 104.20 | 20,460 |
| 01 Mar 2024 | 103.00 | 103.80 | 102.00 | 103.80 | 103.80 | 11,571 |
| 29 Feb 2024 | 102.20 | 104.40 | 102.20 | 103.00 | 103.00 | 14,097 |
| 28 Feb 2024 | 105.00 | 105.00 | 101.60 | 102.20 | 102.20 | 23,468 |
| 27 Feb 2024 | 102.00 | 104.40 | 98.40 | 103.80 | 103.80 | 43,782 |
| 26 Feb 2024 | 104.60 | 105.80 | 100.80 | 102.20 | 102.20 | 24,820 |
| 23 Feb 2024 | 107.60 | 107.80 | 101.80 | 104.00 | 104.00 | 51,675 |
| 22 Feb 2024 | 110.40 | 112.80 | 106.60 | 107.00 | 107.00 | 36,952 |
| 21 Feb 2024 | 106.00 | 110.60 | 105.20 | 109.40 | 109.40 | 146,840 |
| 20 Feb 2024 | 113.00 | 114.00 | 102.00 | 104.00 | 104.00 | 131,935 |
| 19 Feb 2024 | 104.20 | 110.40 | 104.00 | 110.40 | 110.40 | 137,973 |
| 16 Feb 2024 | 104.20 | 105.00 | 103.00 | 103.80 | 103.80 | 28,863 |
| 15 Feb 2024 | 101.20 | 104.80 | 101.20 | 104.00 | 104.00 | 34,765 |
| 14 Feb 2024 | 98.20 | 101.60 | 98.20 | 101.20 | 101.20 | 17,680 |
| 13 Feb 2024 | 101.00 | 102.60 | 98.40 | 99.50 | 99.50 | 44,790 |
| 12 Feb 2024 | 96.40 | 100.80 | 96.40 | 100.80 | 100.80 | 41,789 |
| 09 Feb 2024 | 96.10 | 98.80 | 95.00 | 96.40 | 96.40 | 16,499 |
| 08 Feb 2024 | 95.70 | 97.60 | 94.90 | 96.80 | 96.80 | 14,059 |
| 07 Feb 2024 | 97.60 | 98.50 | 95.70 | 95.70 | 95.70 | 22,310 |
| 06 Feb 2024 | 95.50 | 97.30 | 95.50 | 97.20 | 97.20 | 22,817 |
| 05 Feb 2024 | 95.80 | 97.00 | 95.00 | 95.00 | 95.00 | 7,931 |
| 02 Feb 2024 | 97.80 | 97.80 | 94.80 | 95.80 | 95.80 | 17,596 |
| 01 Feb 2024 | 95.70 | 97.10 | 95.00 | 97.00 | 97.00 | 20,791 |
| 31 Jan 2024 | 95.30 | 96.50 | 93.20 | 95.90 | 95.90 | 28,507 |
| 30 Jan 2024 | 95.00 | 95.60 | 94.80 | 95.00 | 95.00 | 7,455 |
| 29 Jan 2024 | 95.10 | 96.00 | 93.60 | 94.10 | 94.10 | 11,711 |
| 26 Jan 2024 | 93.80 | 94.90 | 93.50 | 94.00 | 94.00 | 37,983 |
| 25 Jan 2024 | 93.80 | 93.80 | 92.00 | 93.60 | 93.60 | 34,265 |
| 24 Jan 2024 | 89.90 | 93.80 | 89.80 | 92.90 | 92.90 | 41,466 |
| 23 Jan 2024 | 86.70 | 90.00 | 86.70 | 89.80 | 89.80 | 16,044 |
| 22 Jan 2024 | 87.40 | 88.70 | 86.60 | 87.10 | 87.10 | 6,716 |
| 19 Jan 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 21,646 |
| 18 Jan 2024 | 86.80 | 89.00 | 86.70 | 89.00 | 89.00 | 18,359 |
| 17 Jan 2024 | 87.50 | 87.50 | 85.40 | 86.80 | 86.80 | 22,735 |
| 16 Jan 2024 | 85.50 | 87.40 | 85.00 | 87.20 | 87.20 | 22,682 |
| 15 Jan 2024 | 85.70 | 86.00 | 84.80 | 85.70 | 85.70 | 13,077 |
| 12 Jan 2024 | 87.00 | 88.70 | 86.90 | 87.00 | 87.00 | 5,988 |
| 11 Jan 2024 | 88.70 | 89.70 | 86.60 | 87.30 | 87.30 | 20,264 |
| 10 Jan 2024 | 85.30 | 89.00 | 85.00 | 88.70 | 88.70 | 34,131 |
| 09 Jan 2024 | 85.50 | 85.60 | 84.70 | 85.20 | 85.20 | 6,115 |
| 08 Jan 2024 | 84.30 | 85.90 | 84.20 | 84.80 | 84.80 | 11,948 |
| 05 Jan 2024 | 84.50 | 85.30 | 83.70 | 84.40 | 84.40 | 27,261 |
| 04 Jan 2024 | 83.90 | 84.90 | 83.90 | 84.50 | 84.50 | 18,637 |
| 03 Jan 2024 | 83.90 | 84.40 | 82.90 | 83.90 | 83.90 | 13,808 |
| 02 Jan 2024 | 85.00 | 85.00 | 82.80 | 83.90 | 83.90 | 18,202 |
| 29 Dec 2023 | 84.20 | 85.50 | 83.60 | 84.10 | 84.10 | 22,127 |
| 28 Dec 2023 | 83.50 | 85.90 | 83.50 | 84.10 | 84.10 | 15,657 |
| 27 Dec 2023 | 86.40 | 86.50 | 83.80 | 84.40 | 84.40 | 25,051 |
| 22 Dec 2023 | 86.60 | 87.40 | 86.00 | 86.50 | 86.50 | 16,050 |
| 21 Dec 2023 | 86.10 | 87.90 | 86.00 | 87.50 | 87.50 | 16,752 |
| 20 Dec 2023 | 86.10 | 86.70 | 86.00 | 86.70 | 86.70 | 15,599 |
| 19 Dec 2023 | 86.10 | 86.70 | 86.00 | 86.30 | 86.30 | 8,469 |
| 18 Dec 2023 | 86.00 | 86.40 | 84.70 | 85.80 | 85.80 | 29,481 |
| 15 Dec 2023 | 86.90 | 89.00 | 86.90 | 87.00 | 87.00 | 25,295 |
| 14 Dec 2023 | 82.80 | 87.90 | 82.80 | 87.80 | 87.80 | 26,239 |
| 13 Dec 2023 | 84.60 | 84.80 | 82.10 | 82.20 | 82.20 | 26,514 |
| 12 Dec 2023 | 86.50 | 86.80 | 84.90 | 84.90 | 84.90 | 18,716 |
| 11 Dec 2023 | 90.30 | 90.30 | 86.50 | 86.80 | 86.80 | 10,293 |
| 08 Dec 2023 | 90.20 | 91.50 | 89.70 | 90.30 | 90.30 | 6,659 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.