NNIT A/S (CPH:NNIT)
Denmark · Delayed Price · Currency is DKK 41.55
+2.25 (5.73%)
At close: Mar 12, 2026
NNIT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 39.05 | 40.00 | 39.05 | 39.85 | - | 1.40% | 2,032 |
| Mar 11, 2026 | 39.05 | 39.50 | 39.00 | 39.30 | 39.30 | 0.51% | 1,723 |
| Mar 10, 2026 | 40.65 | 40.65 | 39.00 | 39.10 | 39.10 | -2.25% | 10,069 |
| Mar 9, 2026 | 39.95 | 40.85 | 39.30 | 40.00 | 40.00 | - | 4,391 |
| Mar 6, 2026 | 40.30 | 40.45 | 39.55 | 40.00 | 40.00 | -0.87% | 4,788 |
| Mar 5, 2026 | 40.10 | 41.00 | 40.00 | 40.35 | 40.35 | 0.37% | 9,601 |
| Mar 4, 2026 | 38.85 | 41.50 | 38.85 | 40.20 | 40.20 | 1.01% | 19,936 |
| Mar 3, 2026 | 41.75 | 41.75 | 39.50 | 39.80 | 39.80 | -4.67% | 14,582 |
| Mar 2, 2026 | 40.10 | 41.75 | 38.85 | 41.75 | 41.75 | 3.73% | 15,714 |
| Feb 27, 2026 | 40.00 | 40.30 | 39.45 | 40.25 | 40.25 | 2.16% | 10,950 |
| Feb 26, 2026 | 39.05 | 39.85 | 39.05 | 39.40 | 39.40 | -0.63% | 6,227 |
| Feb 25, 2026 | 39.00 | 40.00 | 38.85 | 39.65 | 39.65 | -0.50% | 22,467 |
| Feb 24, 2026 | 41.05 | 41.05 | 39.70 | 39.85 | 39.85 | -2.33% | 19,463 |
| Feb 23, 2026 | 42.45 | 42.45 | 40.80 | 40.80 | 40.80 | -3.32% | 28,076 |
| Feb 20, 2026 | 42.70 | 42.70 | 41.90 | 42.20 | 42.20 | 0.48% | 12,560 |
| Feb 19, 2026 | 43.20 | 43.20 | 42.00 | 42.00 | 42.00 | -1.06% | 17,967 |
| Feb 18, 2026 | 42.50 | 42.80 | 42.05 | 42.45 | 42.45 | 0.95% | 17,103 |
| Feb 17, 2026 | 42.50 | 43.10 | 42.05 | 42.05 | 42.05 | - | 17,024 |
| Feb 16, 2026 | 43.20 | 43.20 | 42.00 | 42.05 | 42.05 | -2.55% | 14,238 |
| Feb 13, 2026 | 43.50 | 43.50 | 43.15 | 43.15 | 43.15 | - | 13,549 |
| Feb 12, 2026 | 44.40 | 44.40 | 43.15 | 43.15 | 43.15 | - | 5,663 |
| Feb 11, 2026 | 43.60 | 43.85 | 42.80 | 43.15 | 43.15 | -1.60% | 33,399 |
| Feb 10, 2026 | 43.80 | 44.25 | 43.80 | 43.85 | 43.85 | 0.57% | 6,079 |
| Feb 9, 2026 | 45.20 | 45.60 | 43.50 | 43.60 | 43.60 | -3.11% | 67,699 |
| Feb 6, 2026 | 43.50 | 46.50 | 43.50 | 45.00 | 45.00 | 4.65% | 32,403 |
| Feb 5, 2026 | 43.90 | 44.35 | 42.95 | 43.00 | 43.00 | -3.48% | 26,066 |
| Feb 4, 2026 | 45.30 | 45.45 | 43.25 | 44.55 | 44.55 | -1.11% | 29,417 |
| Feb 3, 2026 | 45.55 | 45.55 | 44.95 | 45.05 | 45.05 | -1.42% | 18,908 |
| Feb 2, 2026 | 45.80 | 45.85 | 45.00 | 45.70 | 45.70 | -0.22% | 17,684 |
| Jan 30, 2026 | 45.05 | 46.45 | 45.05 | 45.80 | 45.80 | 1.66% | 16,099 |
| Jan 29, 2026 | 45.60 | 45.65 | 45.05 | 45.05 | 45.05 | -1.10% | 19,853 |
| Jan 28, 2026 | 46.75 | 46.75 | 45.50 | 45.55 | 45.55 | -2.46% | 17,891 |
| Jan 27, 2026 | 46.75 | 47.15 | 46.60 | 46.70 | 46.70 | -1.27% | 6,898 |
| Jan 26, 2026 | 46.35 | 47.30 | 45.50 | 47.30 | 47.30 | 2.38% | 31,062 |
| Jan 23, 2026 | 47.95 | 47.95 | 45.95 | 46.20 | 46.20 | -1.28% | 22,637 |
| Jan 22, 2026 | 46.25 | 47.40 | 46.25 | 46.80 | 46.80 | 1.19% | 18,193 |
| Jan 21, 2026 | 46.85 | 46.85 | 46.10 | 46.25 | 46.25 | -1.28% | 18,131 |
| Jan 20, 2026 | 47.05 | 47.50 | 46.50 | 46.85 | 46.85 | -0.74% | 31,624 |
| Jan 19, 2026 | 48.15 | 48.15 | 47.00 | 47.20 | 47.20 | -2.07% | 19,788 |
| Jan 16, 2026 | 48.95 | 49.45 | 48.20 | 48.20 | 48.20 | -2.13% | 34,448 |
| Jan 15, 2026 | 49.50 | 49.80 | 48.70 | 49.25 | 49.25 | -1.10% | 28,342 |
| Jan 14, 2026 | 49.75 | 50.00 | 49.25 | 49.80 | 49.80 | -0.20% | 24,746 |
| Jan 13, 2026 | 49.75 | 50.60 | 49.75 | 49.90 | 49.90 | -0.40% | 11,432 |
| Jan 12, 2026 | 50.00 | 50.20 | 49.30 | 50.10 | 50.10 | 0.20% | 20,816 |
| Jan 9, 2026 | 50.70 | 50.70 | 49.80 | 50.00 | 50.00 | -1.38% | 27,462 |
| Jan 8, 2026 | 50.50 | 50.90 | 49.50 | 50.70 | 50.70 | 0.60% | 21,156 |
| Jan 7, 2026 | 50.80 | 50.80 | 49.50 | 50.40 | 50.40 | -0.20% | 30,252 |
| Jan 6, 2026 | 49.65 | 50.60 | 49.50 | 50.50 | 50.50 | 1.81% | 14,087 |
| Jan 5, 2026 | 50.10 | 51.40 | 49.50 | 49.60 | 49.60 | -1.00% | 42,230 |
| Jan 2, 2026 | 49.75 | 50.10 | 48.80 | 50.10 | 50.10 | 0.60% | 20,888 |