NNIT A/S (CPH:NNIT)
Denmark
· Delayed Price · Currency is DKK 43.60
+0.20 (0.46%)
Apr 28, 2026, 4:59 PM CET
NNIT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,254 |
| 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 |
| Mar 13, 2026 | 41.05 | 41.55 | 40.80 | 41.20 | 41.20 | -0.84% | 7,906 |
| Mar 12, 2026 | 39.05 | 41.55 | 39.05 | 41.55 | 41.55 | 5.73% | 3,815 |
| 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 |
| 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 |