NNIT A/S (CPH:NNIT)
Denmark
· Delayed Price · Currency is DKK 40.30
-0.05 (-0.12%)
Mar 6, 2026, 12:51 PM CET
NNIT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.10 | 41.00 | 40.00 | 40.80 | - | 1.49% | 3,303 |
| 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 |
| Dec 30, 2025 | 48.65 | 49.85 | 47.60 | 49.80 | 49.80 | 1.43% | 40,707 |
| Dec 29, 2025 | 47.80 | 49.50 | 47.35 | 49.10 | 49.10 | 2.40% | 34,868 |
| Dec 23, 2025 | 47.95 | 49.00 | 46.95 | 47.95 | 47.95 | -0.31% | 52,038 |
| Dec 22, 2025 | 49.80 | 49.80 | 46.85 | 48.10 | 48.10 | -3.32% | 92,879 |
| Dec 19, 2025 | 49.55 | 50.40 | 49.10 | 49.75 | 49.75 | -0.90% | 34,040 |
| Dec 18, 2025 | 49.35 | 50.50 | 49.30 | 50.20 | 50.20 | 1.83% | 22,827 |
| Dec 17, 2025 | 50.10 | 50.70 | 49.00 | 49.30 | 49.30 | -1.99% | 32,916 |
| Dec 16, 2025 | 50.20 | 50.90 | 49.85 | 50.30 | 50.30 | -0.40% | 21,616 |
| Dec 15, 2025 | 51.00 | 51.80 | 50.40 | 50.50 | 50.50 | -0.98% | 17,471 |
| Dec 12, 2025 | 50.00 | 51.80 | 49.80 | 51.00 | 51.00 | 1.80% | 40,680 |
| Dec 11, 2025 | 49.95 | 50.90 | 49.60 | 50.10 | 50.10 | 0.20% | 47,178 |
| Dec 10, 2025 | 50.40 | 50.90 | 49.50 | 50.00 | 50.00 | -0.60% | 22,940 |
| Dec 9, 2025 | 50.80 | 50.80 | 50.30 | 50.30 | 50.30 | 0.20% | 12,418 |
| Dec 8, 2025 | 49.95 | 50.70 | 49.85 | 50.20 | 50.20 | 0.80% | 13,166 |
| Dec 5, 2025 | 49.45 | 50.90 | 49.25 | 49.80 | 49.80 | -0.20% | 17,800 |
| Dec 4, 2025 | 50.10 | 50.30 | 49.20 | 49.90 | 49.90 | -0.40% | 11,771 |
| Dec 3, 2025 | 50.40 | 50.80 | 50.10 | 50.10 | 50.10 | -0.79% | 13,105 |
| Dec 2, 2025 | 50.10 | 50.80 | 49.50 | 50.50 | 50.50 | 2.02% | 22,285 |
| Dec 1, 2025 | 49.25 | 50.50 | 49.10 | 49.50 | 49.50 | 2.06% | 28,871 |
| Nov 28, 2025 | 51.60 | 51.70 | 48.50 | 48.50 | 48.50 | -6.01% | 41,789 |
| Nov 27, 2025 | 51.00 | 51.60 | 50.40 | 51.60 | 51.60 | 0.98% | 7,319 |
| Nov 26, 2025 | 51.40 | 51.50 | 50.40 | 51.10 | 51.10 | -0.78% | 16,124 |
| Nov 25, 2025 | 50.30 | 51.50 | 50.20 | 51.50 | 51.50 | 0.59% | 9,210 |
| Nov 24, 2025 | 50.80 | 51.20 | 50.00 | 51.20 | 51.20 | 0.79% | 26,998 |
| Nov 21, 2025 | 50.00 | 50.90 | 50.00 | 50.80 | 50.80 | 1.60% | 13,009 |
| Nov 20, 2025 | 50.50 | 51.30 | 49.55 | 50.00 | 50.00 | -1.96% | 30,336 |
| Nov 19, 2025 | 50.20 | 51.60 | 49.65 | 51.00 | 51.00 | -1.35% | 26,171 |
| Nov 18, 2025 | 51.10 | 51.70 | 50.50 | 51.70 | 51.70 | 0.39% | 12,335 |
| Nov 17, 2025 | 51.90 | 54.40 | 50.80 | 51.50 | 51.50 | -0.58% | 12,330 |
| Nov 14, 2025 | 52.20 | 52.20 | 51.00 | 51.80 | 51.80 | -0.58% | 8,412 |
| Nov 13, 2025 | 52.10 | 52.50 | 52.10 | 52.10 | 52.10 | -0.38% | 5,107 |
| Nov 12, 2025 | 52.90 | 54.40 | 52.00 | 52.30 | 52.30 | 0.77% | 20,543 |
| Nov 11, 2025 | 52.00 | 52.90 | 51.80 | 51.90 | 51.90 | -0.38% | 10,181 |
| Nov 10, 2025 | 53.40 | 53.40 | 52.00 | 52.10 | 52.10 | -1.33% | 6,290 |
| Nov 7, 2025 | 53.00 | 53.10 | 52.10 | 52.80 | 52.80 | -0.94% | 8,140 |
| Nov 6, 2025 | 53.70 | 53.90 | 52.50 | 53.30 | 53.30 | -1.11% | 25,221 |
| Nov 5, 2025 | 53.50 | 56.20 | 53.50 | 53.90 | 53.90 | -1.64% | 318,093 |
| Nov 4, 2025 | 55.60 | 55.60 | 53.00 | 54.80 | 54.80 | -1.44% | 15,233 |
| Nov 3, 2025 | 54.90 | 55.60 | 53.80 | 55.60 | 55.60 | 0.18% | 16,107 |
| Oct 31, 2025 | 56.80 | 56.80 | 54.00 | 55.50 | 55.50 | 2.40% | 13,220 |
| Oct 30, 2025 | 55.00 | 55.70 | 53.20 | 54.20 | 54.20 | -2.52% | 21,756 |
| Oct 29, 2025 | 57.50 | 57.50 | 55.10 | 55.60 | 55.60 | -0.36% | 6,784 |
| Oct 28, 2025 | 57.50 | 57.80 | 55.80 | 55.80 | 55.80 | -2.79% | 4,300 |
| Oct 27, 2025 | 55.50 | 57.40 | 55.20 | 57.40 | 57.40 | 2.68% | 11,676 |
| Oct 24, 2025 | 54.40 | 55.90 | 54.40 | 55.90 | 55.90 | 2.19% | 7,630 |
| Oct 23, 2025 | 55.80 | 55.90 | 54.60 | 54.70 | 54.70 | -1.80% | 8,722 |
| Oct 22, 2025 | 55.70 | 56.00 | 55.50 | 55.70 | 55.70 | -0.18% | 4,479 |
| Oct 21, 2025 | 55.50 | 56.60 | 55.40 | 55.80 | 55.80 | 0.72% | 5,031 |
| Oct 20, 2025 | 56.90 | 56.90 | 55.40 | 55.40 | 55.40 | -2.64% | 19,432 |
| Oct 17, 2025 | 57.40 | 57.40 | 56.10 | 56.90 | 56.90 | - | 2,893 |
| Oct 16, 2025 | 57.50 | 57.50 | 56.80 | 56.90 | 56.90 | -0.87% | 2,095 |
| Oct 15, 2025 | 56.20 | 57.50 | 56.20 | 57.40 | 57.40 | 2.14% | 6,607 |
| Oct 14, 2025 | 56.40 | 57.10 | 56.20 | 56.20 | 56.20 | -0.53% | 3,618 |
| Oct 13, 2025 | 56.00 | 57.20 | 55.60 | 56.50 | 56.50 | -0.18% | 8,049 |
| Oct 10, 2025 | 57.40 | 57.40 | 56.60 | 56.60 | 56.60 | -1.57% | 12,060 |