NNIT A/S (CPH:NNIT)
Denmark · Delayed Price · Currency is DKK 63.00
+0.50 (0.80%)
Aug 22, 2025, 4:59 PM CET
NNIT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 61.90 | 63.40 | 61.90 | 63.00 | 63.00 | 0.80% | 6,679 |
| Aug 21, 2025 | 63.00 | 63.20 | 62.50 | 62.50 | 62.50 | -0.79% | 1,064 |
| Aug 20, 2025 | 64.00 | 64.00 | 62.80 | 63.00 | 63.00 | -1.72% | 3,652 |
| Aug 19, 2025 | 62.90 | 64.10 | 62.40 | 64.10 | 64.10 | 2.07% | 6,589 |
| Aug 18, 2025 | 62.70 | 62.80 | 62.00 | 62.80 | 62.80 | - | 5,169 |
| Aug 15, 2025 | 62.80 | 63.40 | 62.70 | 62.80 | 62.80 | -0.79% | 4,579 |
| Aug 14, 2025 | 63.30 | 63.40 | 62.30 | 63.30 | 63.30 | 0.16% | 4,888 |
| Aug 13, 2025 | 64.00 | 64.00 | 62.50 | 63.20 | 63.20 | 3.61% | 5,460 |
| Aug 12, 2025 | 63.10 | 63.10 | 60.80 | 61.00 | 61.00 | -1.61% | 11,121 |
| Aug 11, 2025 | 63.60 | 65.00 | 61.50 | 62.00 | 62.00 | -4.91% | 28,397 |
| Aug 8, 2025 | 63.40 | 66.00 | 63.40 | 65.20 | 65.20 | 0.15% | 7,085 |
| Aug 7, 2025 | 64.40 | 65.40 | 62.90 | 65.10 | 65.10 | - | 13,312 |
| Aug 6, 2025 | 65.40 | 66.70 | 64.50 | 65.10 | 65.10 | - | 10,082 |
| Aug 5, 2025 | 66.00 | 66.20 | 65.00 | 65.10 | 65.10 | -1.21% | 3,722 |
| Aug 4, 2025 | 66.10 | 66.60 | 64.80 | 65.90 | 65.90 | -0.75% | 4,922 |
| Aug 1, 2025 | 66.40 | 66.90 | 64.30 | 66.40 | 66.40 | 0.15% | 4,534 |
| Jul 31, 2025 | 66.50 | 67.20 | 65.00 | 66.30 | 66.30 | -0.30% | 15,162 |
| Jul 30, 2025 | 67.90 | 68.10 | 65.80 | 66.50 | 66.50 | -4.18% | 14,140 |
| Jul 29, 2025 | 68.50 | 70.00 | 66.70 | 69.40 | 69.40 | 0.14% | 17,921 |
| Jul 28, 2025 | 69.90 | 70.10 | 68.30 | 69.30 | 69.30 | -0.57% | 55,457 |
| Jul 25, 2025 | 68.10 | 69.70 | 68.10 | 69.70 | 69.70 | 1.75% | 3,199 |
| Jul 24, 2025 | 67.90 | 69.20 | 67.90 | 68.50 | 68.50 | 0.29% | 9,215 |
| Jul 23, 2025 | 67.70 | 68.40 | 67.00 | 68.30 | 68.30 | 0.89% | 4,757 |
| Jul 22, 2025 | 68.40 | 68.40 | 66.60 | 67.70 | 67.70 | -1.31% | 5,243 |
| Jul 21, 2025 | 68.50 | 68.70 | 67.70 | 68.60 | 68.60 | -1.15% | 5,571 |
| Jul 18, 2025 | 69.60 | 70.10 | 68.70 | 69.40 | 69.40 | -0.29% | 1,603 |
| Jul 17, 2025 | 70.00 | 70.00 | 69.00 | 69.60 | 69.60 | -0.43% | 1,363 |
| Jul 16, 2025 | 69.00 | 69.90 | 69.00 | 69.90 | 69.90 | - | 1,224 |
| Jul 15, 2025 | 67.10 | 69.90 | 67.00 | 69.90 | 69.90 | 0.58% | 4,156 |
| Jul 14, 2025 | 69.10 | 69.60 | 68.50 | 69.50 | 69.50 | 1.91% | 5,533 |
| Jul 11, 2025 | 70.30 | 70.30 | 68.20 | 68.20 | 68.20 | -1.73% | 2,573 |
| Jul 10, 2025 | 69.20 | 70.50 | 69.00 | 69.40 | 69.40 | 0.29% | 2,901 |
| Jul 9, 2025 | 68.10 | 70.00 | 68.10 | 69.20 | 69.20 | -0.72% | 8,732 |
| Jul 8, 2025 | 69.10 | 69.90 | 68.30 | 69.70 | 69.70 | 0.43% | 4,688 |
| Jul 7, 2025 | 68.80 | 69.50 | 67.00 | 69.40 | 69.40 | 2.06% | 6,864 |
| Jul 4, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.58% | 926 |
| Jul 3, 2025 | 68.50 | 68.50 | 67.40 | 68.40 | 68.40 | -0.15% | 3,440 |
| Jul 2, 2025 | 65.40 | 68.50 | 65.40 | 68.50 | 68.50 | 1.63% | 5,901 |
| Jul 1, 2025 | 66.40 | 67.40 | 66.40 | 67.40 | 67.40 | 1.51% | 19,170 |
| Jun 30, 2025 | 70.20 | 70.20 | 65.10 | 66.40 | 66.40 | -3.07% | 18,359 |
| Jun 27, 2025 | 67.40 | 68.70 | 67.40 | 68.50 | 68.50 | 1.78% | 7,747 |
| Jun 26, 2025 | 68.50 | 68.50 | 67.30 | 67.30 | 67.30 | -2.04% | 4,922 |
| Jun 25, 2025 | 68.30 | 68.80 | 67.50 | 68.70 | 68.70 | 0.59% | 2,292 |
| Jun 24, 2025 | 66.60 | 68.60 | 66.60 | 68.30 | 68.30 | 1.64% | 5,415 |
| Jun 23, 2025 | 69.90 | 69.90 | 66.30 | 67.20 | 67.20 | -1.32% | 4,681 |
| Jun 20, 2025 | 68.30 | 68.80 | 68.00 | 68.10 | 68.10 | -1.87% | 6,979 |
| Jun 19, 2025 | 68.80 | 70.70 | 68.80 | 69.40 | 69.40 | -1.84% | 8,727 |
| Jun 18, 2025 | 67.20 | 70.70 | 66.80 | 70.70 | 70.70 | 4.90% | 21,386 |
| Jun 17, 2025 | 69.20 | 69.20 | 67.20 | 67.40 | 67.40 | -3.71% | 34,834 |
| Jun 16, 2025 | 70.60 | 71.50 | 69.10 | 70.00 | 70.00 | -1.13% | 10,549 |