Jyske Invest Nye Aktiemarkeder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 375.30 | 376.40 | 375.20 | 376.40 | 376.40 | 123 |
| 2026-07-29 | 377.50 | 377.50 | 373.00 | 375.10 | 375.10 | 93 |
| 2026-07-28 | 385.00 | 385.00 | 384.30 | 384.30 | 384.30 | 517 |
| 2026-07-27 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 3 |
| 2026-07-24 | 395.10 | 396.30 | 393.60 | 394.30 | 394.30 | 231 |
| 2026-07-23 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | 50 |
| 2026-07-22 | 398.00 | 399.50 | 396.90 | 399.50 | 399.50 | 915 |
| 2026-07-21 | 396.95 | 396.95 | 396.95 | 396.95 | 396.95 | 0 |
| 2026-07-20 | 388.80 | 389.80 | 388.80 | 389.80 | 389.80 | 100 |
| 2026-07-17 | 386.80 | 386.80 | 383.90 | 385.90 | 385.90 | 804 |
| 2026-07-16 | 400.10 | 400.10 | 395.50 | 395.50 | 395.50 | 400 |
| 2026-07-15 | 404.60 | 404.60 | 404.20 | 404.20 | 404.20 | 255 |
| 2026-07-14 | 395.20 | 397.10 | 384.70 | 397.10 | 397.10 | 227 |
| 2026-07-13 | 407.00 | 407.00 | 396.90 | 397.60 | 397.60 | 55 |
| 2026-07-10 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 118 |
| 2026-07-09 | 401.60 | 405.00 | 401.60 | 404.20 | 404.20 | 694 |
| 2026-07-08 | 402.90 | 404.90 | 402.90 | 404.90 | 404.90 | 200 |
| 2026-07-07 | 406.00 | 406.00 | 404.80 | 404.80 | 404.80 | 110 |
| 2026-07-06 | 415.20 | 418.00 | 412.80 | 416.30 | 416.30 | 283 |
| 2026-07-03 | 416.00 | 416.00 | 413.60 | 413.60 | 413.60 | 479 |
| 2026-07-02 | 406.30 | 410.00 | 406.30 | 408.60 | 408.60 | 224 |
| 2026-07-01 | 414.60 | 417.80 | 414.60 | 417.80 | 417.80 | 274 |
| 2026-06-30 | 417.60 | 418.00 | 417.20 | 417.20 | 417.20 | 399 |
| 2026-06-29 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | 50 |
| 2026-06-26 | 414.30 | 414.30 | 410.80 | 412.30 | 412.30 | 159 |
| 2026-06-25 | 426.70 | 427.00 | 423.50 | 423.50 | 423.50 | 425 |
| 2026-06-24 | 419.30 | 419.30 | 419.30 | 419.30 | 419.30 | 18 |
| 2026-06-23 | 419.00 | 427.30 | 416.60 | 419.50 | 419.50 | 390 |
| 2026-06-22 | 433.80 | 437.70 | 431.00 | 437.70 | 437.70 | 329 |
| 2026-06-19 | 430.00 | 431.00 | 430.00 | 431.00 | 431.00 | 415 |
| 2026-06-18 | 429.50 | 429.60 | 427.10 | 429.60 | 429.60 | 529 |
| 2026-06-17 | 423.50 | 423.50 | 421.90 | 421.90 | 421.90 | 225 |
| 2026-06-16 | 420.50 | 420.50 | 420.00 | 420.00 | 420.00 | 91 |
| 2026-06-15 | 418.40 | 419.80 | 418.40 | 419.80 | 419.80 | 157 |
| 2026-06-12 | 406.00 | 407.50 | 397.90 | 407.50 | 407.50 | 202 |
| 2026-06-11 | 396.50 | 397.50 | 395.10 | 396.30 | 396.30 | 300 |
| 2026-06-10 | 394.80 | 397.80 | 394.60 | 397.80 | 397.80 | 150 |
| 2026-06-09 | 405.50 | 407.80 | 405.50 | 406.00 | 406.00 | 9,662 |
| 2026-06-08 | 393.20 | 404.00 | 392.50 | 395.10 | 395.10 | 590 |
| 2026-06-04 | 415.50 | 415.50 | 410.80 | 412.40 | 412.40 | 821 |
| 2026-06-03 | 420.10 | 420.10 | 419.00 | 419.00 | 419.00 | 94 |
| 2026-06-02 | 419.20 | 422.60 | 419.20 | 422.60 | 422.60 | 105 |
| 2026-06-01 | 415.50 | 415.70 | 414.60 | 414.60 | 414.60 | 200 |
| 2026-05-29 | 410.00 | 412.30 | 405.90 | 409.60 | 409.60 | 376 |
| 2026-05-28 | 405.90 | 407.00 | 405.90 | 405.90 | 405.90 | 155 |
| 2026-05-27 | 410.40 | 411.20 | 407.60 | 407.60 | 407.60 | 330 |
| 2026-05-26 | 394.00 | 404.30 | 394.00 | 404.30 | 404.30 | 163 |
| 2026-05-22 | 396.40 | 396.40 | 393.40 | 394.60 | 394.60 | 262 |
| 2026-05-21 | 390.70 | 390.70 | 390.70 | 390.70 | 390.70 | 100 |
| 2026-05-20 | 379.80 | 383.00 | 379.80 | 383.00 | 383.00 | 561 |
| 2026-05-19 | 383.20 | 388.00 | 372.40 | 379.80 | 379.80 | 490 |
| 2026-05-18 | 386.90 | 387.70 | 384.70 | 386.50 | 386.50 | 434 |
| 2026-05-13 | 394.70 | 394.80 | 394.50 | 394.80 | 394.80 | 250 |
| 2026-05-12 | 392.10 | 392.10 | 389.90 | 390.30 | 390.30 | 159 |
| 2026-05-11 | 395.90 | 396.40 | 395.90 | 396.40 | 396.40 | 101 |
| 2026-05-08 | 391.00 | 393.00 | 391.00 | 393.00 | 393.00 | 150 |
| 2026-05-07 | 393.40 | 393.40 | 392.20 | 392.20 | 392.20 | 427 |
| 2026-05-06 | 386.20 | 389.80 | 386.20 | 389.80 | 389.80 | 556 |
| 2026-05-05 | 376.10 | 377.80 | 374.80 | 377.80 | 377.80 | 4,175 |
| 2026-05-04 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-26 | 9.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.