NNIT A/S (CPH:NNIT)
Denmark · Delayed Price · Currency is DKK 40.30
-0.40 (-0.98%)
Jun 2, 2026, 4:54 PM CET
NNIT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 40.35 | 40.75 | 40.30 | 40.70 | 40.70 | -0.12% | 31,409 |
| May 29, 2026 | 40.20 | 41.05 | 40.00 | 40.75 | 40.75 | 1.49% | 12,228 |
| May 28, 2026 | 40.30 | 40.75 | 40.05 | 40.15 | 40.15 | -0.62% | 9,084 |
| May 27, 2026 | 40.05 | 41.00 | 40.05 | 40.40 | 40.40 | 0.75% | 6,904 |
| May 26, 2026 | 41.15 | 41.15 | 40.00 | 40.10 | 40.10 | -1.60% | 7,469 |
| May 22, 2026 | 40.25 | 41.10 | 40.25 | 40.75 | 40.75 | -0.61% | 1,948 |
| May 21, 2026 | 41.35 | 41.35 | 40.20 | 41.00 | 41.00 | -0.97% | 10,626 |
| May 20, 2026 | 40.10 | 41.40 | 39.60 | 41.40 | 41.40 | 3.24% | 12,758 |
| May 19, 2026 | 41.75 | 41.75 | 40.10 | 40.10 | 40.10 | -1.23% | 8,846 |
| May 18, 2026 | 41.45 | 41.75 | 40.60 | 40.60 | 40.60 | -1.93% | 21,675 |
| May 13, 2026 | 40.70 | 41.40 | 40.45 | 41.40 | 41.40 | 1.22% | 7,278 |
| May 12, 2026 | 40.05 | 41.75 | 39.60 | 40.90 | 40.90 | 2.25% | 21,267 |
| May 11, 2026 | 41.60 | 41.95 | 39.80 | 40.00 | 40.00 | -3.96% | 33,437 |
| May 8, 2026 | 41.95 | 42.20 | 41.10 | 41.65 | 41.65 | -7.44% | 32,256 |
| May 7, 2026 | 45.90 | 46.15 | 44.15 | 45.00 | 45.00 | -1.96% | 12,043 |
| May 6, 2026 | 43.40 | 46.45 | 43.40 | 45.90 | 45.90 | 5.76% | 23,104 |
| May 5, 2026 | 43.85 | 44.50 | 43.00 | 43.40 | 43.40 | -0.46% | 10,092 |
| May 4, 2026 | 45.00 | 45.00 | 43.00 | 43.60 | 43.60 | -1.58% | 8,962 |
| May 1, 2026 | 45.00 | 45.00 | 43.25 | 44.30 | 44.30 | 0.23% | 2,942 |
| Apr 30, 2026 | 43.50 | 45.00 | 42.50 | 44.20 | 44.20 | 1.49% | 5,099 |
| Apr 29, 2026 | 43.35 | 44.00 | 43.05 | 43.55 | 43.55 | -0.11% | 2,584 |
| Apr 28, 2026 | 43.40 | 44.20 | 43.00 | 43.60 | 43.60 | 0.46% | 18,581 |
| Apr 27, 2026 | 44.05 | 44.05 | 42.75 | 43.40 | 43.40 | - | 6,971 |
| Apr 24, 2026 | 44.00 | 44.00 | 43.30 | 43.40 | 43.40 | -1.36% | 7,353 |
| Apr 23, 2026 | 43.90 | 44.50 | 43.15 | 44.00 | 44.00 | -0.56% | 6,046 |
| Apr 22, 2026 | 45.00 | 45.00 | 43.70 | 44.25 | 44.25 | 0.11% | 4,488 |
| Apr 21, 2026 | 46.00 | 46.00 | 44.20 | 44.20 | 44.20 | -3.81% | 12,587 |
| Apr 20, 2026 | 45.40 | 46.00 | 44.20 | 45.95 | 45.95 | -0.65% | 8,642 |
| Apr 17, 2026 | 46.00 | 47.00 | 45.50 | 46.25 | 46.25 | 0.76% | 11,527 |
| Apr 16, 2026 | 45.00 | 45.95 | 44.95 | 45.90 | 45.90 | 3.96% | 14,543 |
| Apr 15, 2026 | 43.80 | 44.60 | 43.80 | 44.15 | 44.15 | 0.80% | 9,451 |
| Apr 14, 2026 | 43.55 | 44.50 | 43.55 | 43.80 | 43.80 | -0.68% | 8,212 |
| Apr 13, 2026 | 45.15 | 45.15 | 43.65 | 44.10 | 44.10 | -2.00% | 16,228 |
| Apr 10, 2026 | 46.55 | 46.55 | 44.70 | 45.00 | 45.00 | -1.53% | 8,919 |
| Apr 9, 2026 | 45.15 | 46.75 | 45.15 | 45.70 | 45.70 | -2.14% | 3,180 |
| Apr 8, 2026 | 46.75 | 46.80 | 45.60 | 46.70 | 46.70 | 1.30% | 5,801 |
| Apr 7, 2026 | 48.40 | 48.40 | 44.80 | 46.10 | 46.10 | -1.71% | 19,179 |
| Apr 1, 2026 | 46.00 | 47.50 | 46.00 | 46.90 | 46.90 | 1.96% | 9,078 |
| Mar 31, 2026 | 43.10 | 46.70 | 43.10 | 46.00 | 46.00 | 5.02% | 9,565 |
| Mar 30, 2026 | 43.05 | 46.00 | 43.00 | 43.80 | 43.80 | 0.69% | 6,404 |
| Mar 27, 2026 | 44.00 | 44.15 | 43.50 | 43.50 | 43.50 | -1.02% | 6,157 |
| Mar 26, 2026 | 44.40 | 44.50 | 43.50 | 43.95 | 43.95 | -1.12% | 2,251 |
| Mar 25, 2026 | 43.50 | 45.55 | 43.50 | 44.45 | 44.45 | 2.18% | 13,793 |
| Mar 24, 2026 | 43.75 | 44.85 | 43.50 | 43.50 | 43.50 | -2.36% | 3,467 |
| Mar 23, 2026 | 45.50 | 45.50 | 43.45 | 44.55 | 44.55 | -3.05% | 11,657 |
| Mar 20, 2026 | 43.50 | 45.95 | 43.50 | 45.95 | 45.95 | 2.80% | 14,845 |
| Mar 19, 2026 | 45.60 | 45.60 | 43.00 | 44.70 | 44.70 | -1.97% | 8,795 |
| Mar 18, 2026 | 44.35 | 46.00 | 43.60 | 45.60 | 45.60 | 7.67% | 30,266 |
| Mar 17, 2026 | 44.40 | 44.40 | 42.20 | 42.35 | 42.35 | -5.47% | 11,858 |
| Mar 16, 2026 | 40.55 | 44.80 | 40.55 | 44.80 | 44.80 | 8.74% | 16,688 |