Nnit AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 99.900 | 100.60 | 99.200 | 99.500 | 99.500 | 6,508 |
| 2024-08-19 | 99.400 | 101.40 | 98.600 | 99.900 | 99.900 | 11,099 |
| 2024-08-16 | 100.00 | 101.80 | 100.00 | 100.20 | 100.20 | 3,526 |
| 2024-08-15 | 100.80 | 102.80 | 99.200 | 101.20 | 101.20 | 11,577 |
| 2024-08-14 | 103.20 | 103.20 | 100.00 | 100.60 | 100.60 | 7,073 |
| 2024-08-13 | 99.900 | 100.00 | 97.800 | 99.800 | 99.800 | 4,693 |
| 2024-08-12 | 101.60 | 103.40 | 99.300 | 100.00 | 100.00 | 15,167 |
| 2024-08-09 | 98.300 | 102.20 | 98.300 | 101.60 | 101.60 | 19,165 |
| 2024-08-08 | 102.20 | 102.20 | 98.200 | 98.600 | 98.600 | 17,454 |
| 2024-08-07 | 101.20 | 101.80 | 99.400 | 101.20 | 101.20 | 3,019 |
| 2024-08-06 | 100.40 | 103.00 | 100.40 | 101.80 | 101.80 | 1,673 |
| 2024-08-05 | 105.00 | 105.00 | 97.700 | 99.200 | 99.200 | 17,099 |
| 2024-08-02 | 104.80 | 105.20 | 104.00 | 104.60 | 104.60 | 3,666 |
| 2024-08-01 | 106.80 | 108.00 | 106.20 | 106.60 | 106.60 | 2,725 |
| 2024-07-31 | 108.00 | 108.00 | 105.80 | 107.00 | 107.00 | 6,732 |
| 2024-07-30 | 107.00 | 108.00 | 106.20 | 107.00 | 107.00 | 1,888 |
| 2024-07-29 | 108.00 | 109.00 | 107.00 | 107.20 | 107.20 | 3,070 |
| 2024-07-26 | 106.20 | 108.00 | 106.20 | 108.00 | 108.00 | 5,957 |
| 2024-07-25 | 106.40 | 108.00 | 106.00 | 107.80 | 107.80 | 8,594 |
| 2024-07-24 | 108.60 | 108.60 | 106.60 | 106.60 | 106.60 | 2,100 |
| 2024-07-23 | 109.80 | 109.80 | 107.00 | 108.40 | 108.40 | 2,673 |
| 2024-07-22 | 106.40 | 109.40 | 106.40 | 108.00 | 108.00 | 11,809 |
| 2024-07-19 | 107.00 | 108.60 | 105.40 | 107.60 | 107.60 | 4,361 |
| 2024-07-18 | 105.60 | 107.00 | 104.60 | 106.80 | 106.80 | 1,559 |
| 2024-07-17 | 107.40 | 107.40 | 105.40 | 106.00 | 106.00 | 4,242 |
| 2024-07-16 | 108.80 | 109.40 | 106.40 | 107.60 | 107.60 | 10,252 |
| 2024-07-15 | 107.80 | 110.00 | 107.20 | 108.80 | 108.80 | 7,797 |
| 2024-07-12 | 108.60 | 109.00 | 107.60 | 108.40 | 108.40 | 4,402 |
| 2024-07-11 | 107.00 | 112.80 | 106.40 | 108.60 | 108.60 | 141,524 |
| 2024-07-10 | 105.40 | 108.60 | 105.40 | 107.40 | 107.40 | 6,229 |
| 2024-07-09 | 107.60 | 107.60 | 105.40 | 106.40 | 106.40 | 5,923 |
| 2024-07-08 | 105.00 | 106.60 | 105.00 | 105.80 | 105.80 | 3,351 |
| 2024-07-05 | 106.20 | 108.00 | 105.60 | 106.00 | 106.00 | 8,252 |
| 2024-07-04 | 106.60 | 107.80 | 106.20 | 107.60 | 107.60 | 5,126 |
| 2024-07-03 | 104.60 | 107.00 | 104.00 | 106.40 | 106.40 | 6,232 |
| 2024-07-02 | 106.00 | 106.00 | 104.60 | 105.00 | 105.00 | 13,799 |
| 2024-07-01 | 107.00 | 108.00 | 105.80 | 106.00 | 106.00 | 15,144 |
| 2024-06-28 | 107.00 | 108.20 | 106.20 | 107.20 | 107.20 | 11,327 |
| 2024-06-27 | 107.20 | 108.80 | 107.00 | 108.00 | 108.00 | 5,343 |
| 2024-06-26 | 109.60 | 110.60 | 107.20 | 108.60 | 108.60 | 7,959 |
| 2024-06-25 | 111.20 | 111.80 | 109.20 | 109.40 | 109.40 | 4,955 |
| 2024-06-24 | 111.00 | 111.80 | 110.20 | 111.20 | 111.20 | 7,041 |
| 2024-06-21 | 111.20 | 113.00 | 110.00 | 113.00 | 113.00 | 16,172 |
| 2024-06-20 | 112.80 | 113.40 | 111.80 | 111.80 | 111.80 | 10,506 |
| 2024-06-19 | 110.20 | 113.60 | 110.00 | 112.80 | 112.80 | 192,759 |
| 2024-06-18 | 109.20 | 111.60 | 108.80 | 110.20 | 110.20 | 29,676 |
| 2024-06-17 | 104.20 | 106.80 | 104.00 | 106.80 | 106.80 | 8,316 |
| 2024-06-14 | 104.80 | 105.20 | 103.00 | 103.40 | 103.40 | 14,670 |
| 2024-06-13 | 106.00 | 107.00 | 104.80 | 104.80 | 104.80 | 13,246 |
| 2024-06-12 | 107.60 | 108.00 | 105.40 | 106.40 | 106.40 | 7,284 |
| 2024-06-11 | 107.80 | 108.00 | 105.60 | 107.00 | 107.00 | 15,048 |
| 2024-06-10 | 108.00 | 108.60 | 106.40 | 108.00 | 108.00 | 49,802 |
| 2024-06-07 | 111.80 | 112.60 | 108.40 | 108.80 | 108.80 | 8,922 |
| 2024-06-06 | 111.00 | 111.80 | 108.80 | 111.00 | 111.00 | 12,613 |
| 2024-06-04 | 109.00 | 110.40 | 108.40 | 109.40 | 109.40 | 14,005 |
| 2024-06-03 | 109.00 | 110.80 | 108.40 | 109.20 | 109.20 | 12,774 |
| 2024-05-31 | 109.60 | 109.60 | 106.20 | 108.00 | 108.00 | 36,250 |
| 2024-05-30 | 109.00 | 109.40 | 108.60 | 108.60 | 108.60 | 2,204 |
| 2024-05-29 | 108.80 | 110.80 | 108.60 | 109.00 | 109.00 | 13,174 |
| 2024-05-28 | 111.00 | 111.20 | 108.00 | 108.60 | 108.60 | 12,285 |
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.