NNIT A/S (0R5Z.L)
LSE - LSE Delayed Price. Currency in DKK
Add to watchlist
At close: 05:09PM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| Apr 18, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Apr 17, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| Apr 16, 2024 | 108.80 | 109.21 | 109.21 | 109.21 | 109.21 | 57 |
| Apr 15, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| Apr 12, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Apr 11, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| Apr 10, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| Apr 09, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| Apr 08, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| Apr 05, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Apr 04, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| Apr 03, 2024 | 111.10 | 113.79 | 113.79 | 113.79 | 113.79 | 113 |
| Apr 02, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| Mar 26, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Mar 25, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| Mar 22, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| Mar 21, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| Mar 20, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| Mar 19, 2024 | 107.50 | 109.01 | 109.01 | 109.01 | 109.01 | 51 |
| Mar 18, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| Mar 15, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| Mar 14, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Mar 13, 2024 | 107.10 | 105.59 | 105.59 | 105.59 | 105.59 | 23 |
| Mar 12, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Mar 11, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Mar 08, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 07, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| Mar 06, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| Mar 05, 2024 | 103.30 | 101.59 | 101.59 | 101.59 | 101.59 | 228 |
| Mar 04, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| Mar 01, 2024 | 103.10 | 103.80 | 103.80 | 103.80 | 103.80 | 32 |
| Feb 29, 2024 | 101.60 | 103.00 | 103.00 | 103.00 | 103.00 | 55 |
| Feb 28, 2024 | 104.60 | 103.60 | 102.00 | 102.20 | 102.20 | 1,243 |
| Feb 27, 2024 | 101.95 | 103.79 | 103.79 | 103.79 | 103.79 | 55 |
| Feb 26, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Feb 23, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| Feb 22, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| Feb 21, 2024 | 106.30 | 109.41 | 109.41 | 109.41 | 109.41 | 85 |
| Feb 20, 2024 | 114.10 | 103.99 | 103.99 | 103.99 | 103.99 | 58 |
| Feb 19, 2024 | 104.45 | 110.39 | 110.39 | 110.39 | 110.39 | 124 |
| Feb 16, 2024 | 104.40 | 103.79 | 103.79 | 103.79 | 103.79 | 19 |
| Feb 15, 2024 | 101.55 | 103.99 | 103.99 | 103.99 | 103.99 | 22 |
| Feb 14, 2024 | 98.90 | 101.19 | 101.19 | 101.19 | 101.19 | 136 |
| Feb 13, 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| Feb 12, 2024 | 97.60 | 100.79 | 100.79 | 100.79 | 100.79 | 14 |
| Feb 09, 2024 | 97.55 | 96.39 | 96.39 | 96.39 | 96.39 | 45 |
| Feb 08, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Feb 07, 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
| Feb 06, 2024 | 96.00 | 97.19 | 97.19 | 97.19 | 97.19 | 26 |
| Feb 05, 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| Feb 02, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| Feb 01, 2024 | 95.30 | 97.01 | 97.01 | 95.50 | 95.50 | 78 |
| Jan 31, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
| Jan 30, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
| Jan 29, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| Jan 26, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
| Jan 25, 2024 | 92.50 | 93.61 | 93.61 | 93.61 | 93.61 | 24 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 87.65 | 87.10 | 87.10 | 87.10 | 87.10 | 52 |
| Jan 19, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| Jan 18, 2024 | 86.60 | 89.00 | 88.90 | 88.90 | 88.90 | 168 |
| Jan 17, 2024 | 87.45 | 87.00 | 86.80 | 86.80 | 86.80 | 378 |
| Jan 16, 2024 | 85.75 | 87.30 | 87.30 | 87.30 | 87.30 | 29 |
| Jan 15, 2024 | 86.80 | 85.41 | 85.41 | 85.41 | 85.41 | 56 |
| Jan 12, 2024 | 88.40 | 87.50 | 87.40 | 87.50 | 87.50 | 122 |
| Jan 11, 2024 | 88.30 | 88.90 | 87.30 | 88.51 | 88.51 | 1,054 |
| Jan 10, 2024 | 84.90 | 85.54 | 85.54 | 85.54 | 85.54 | 39 |
| Jan 09, 2024 | 84.90 | 85.60 | 85.10 | 85.20 | 85.20 | 378 |
| Jan 08, 2024 | 84.70 | 84.80 | 84.80 | 84.80 | 84.80 | 11 |
| Jan 05, 2024 | 83.65 | 85.10 | 84.60 | 84.62 | 84.62 | 267 |
| Jan 04, 2024 | 83.35 | 84.45 | 84.45 | 84.45 | 84.45 | 8 |
| Jan 03, 2024 | 83.75 | 84.00 | 83.90 | 83.90 | 83.90 | 94 |
| Jan 02, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| Dec 29, 2023 | 83.45 | 84.10 | 84.10 | 84.10 | 84.10 | 79 |
| Dec 28, 2023 | 84.70 | 84.10 | 84.10 | 84.10 | 84.10 | 14 |
| Dec 27, 2023 | 86.60 | 84.40 | 84.40 | 84.40 | 84.40 | 280 |
| Dec 22, 2023 | 87.05 | 86.75 | 86.50 | 86.50 | 86.50 | 388 |
| Dec 21, 2023 | 86.20 | 87.50 | 87.50 | 87.50 | 87.50 | 3 |
| Dec 20, 2023 | 85.65 | 86.70 | 86.10 | 86.70 | 86.70 | 86 |
| Dec 19, 2023 | 86.10 | 86.30 | 86.10 | 86.30 | 86.30 | 104 |
| Dec 18, 2023 | 86.50 | 85.90 | 85.80 | 85.80 | 85.80 | 385 |
| Dec 15, 2023 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| Dec 14, 2023 | 83.25 | 87.80 | 86.40 | 87.80 | 87.80 | 298 |
| Dec 13, 2023 | 84.40 | 82.20 | 82.20 | 84.30 | 84.30 | 236 |
| Dec 12, 2023 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Dec 11, 2023 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
| Dec 08, 2023 | 90.80 | 90.90 | 90.90 | 90.90 | 90.90 | 25 |
| Dec 07, 2023 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| Dec 06, 2023 | 90.80 | 91.71 | 90.10 | 91.71 | 91.71 | 246 |
| Dec 05, 2023 | 86.70 | 93.10 | 90.90 | 90.90 | 90.90 | 490 |
| Dec 04, 2023 | 86.00 | 86.40 | 86.40 | 86.40 | 86.40 | 28 |
| Dec 01, 2023 | 87.85 | 87.20 | 86.80 | 86.80 | 86.80 | 166 |
| Nov 30, 2023 | 87.05 | 88.20 | 88.20 | 88.20 | 88.20 | 186 |
| Nov 29, 2023 | 87.35 | 87.80 | 87.80 | 87.80 | 87.80 | 300 |
| Nov 28, 2023 | 87.25 | 87.30 | 87.30 | 87.30 | 87.30 | 76 |
| Nov 27, 2023 | 88.00 | 87.00 | 87.00 | 87.00 | 87.00 | 5 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.