Danske Inv Nye Markeder Indeks, kl DKK d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 207.60 | 207.60 | 206.30 | 207.20 | 207.20 | 6,844 |
| 2026-04-17 | 205.20 | 207.10 | 204.20 | 207.10 | 207.10 | 12,235 |
| 2026-04-16 | 206.20 | 206.30 | 205.20 | 205.50 | 205.50 | 38,348 |
| 2026-04-15 | 202.20 | 203.30 | 202.00 | 202.10 | 202.10 | 20,466 |
| 2026-04-14 | 199.70 | 201.50 | 199.70 | 201.50 | 201.50 | 7,235 |
| 2026-04-13 | 198.50 | 198.70 | 197.45 | 198.45 | 198.45 | 13,492 |
| 2026-04-10 | 199.15 | 200.20 | 198.85 | 199.65 | 199.65 | 3,301 |
| 2026-04-09 | 198.60 | 198.60 | 197.20 | 197.20 | 197.20 | 7,528 |
| 2026-04-08 | 199.25 | 199.60 | 197.45 | 199.10 | 199.10 | 21,959 |
| 2026-04-07 | 190.50 | 191.70 | 190.50 | 190.65 | 190.65 | 4,282 |
| 2026-04-01 | 190.75 | 191.35 | 189.70 | 189.80 | 189.80 | 8,787 |
| 2026-03-31 | 182.65 | 184.00 | 182.65 | 183.65 | 183.65 | 10,673 |
| 2026-03-30 | 186.80 | 187.15 | 185.85 | 186.70 | 186.70 | 6,668 |
| 2026-03-27 | 189.95 | 189.95 | 188.95 | 189.00 | 189.00 | 11,340 |
| 2026-03-26 | 190.55 | 190.90 | 189.50 | 190.70 | 190.70 | 5,338 |
| 2026-03-25 | 193.25 | 193.65 | 192.90 | 193.65 | 193.65 | 3,177 |
| 2026-03-24 | 189.75 | 190.00 | 188.75 | 190.00 | 190.00 | 13,386 |
| 2026-03-23 | 187.45 | 187.45 | 186.25 | 187.40 | 187.40 | 9,821 |
| 2026-03-20 | 194.10 | 194.10 | 192.90 | 193.40 | 193.40 | 16,411 |
| 2026-03-19 | 198.30 | 198.30 | 195.65 | 195.65 | 195.65 | 7,416 |
| 2026-03-18 | 200.60 | 201.60 | 199.20 | 199.20 | 199.20 | 14,366 |
| 2026-03-17 | 197.85 | 198.00 | 196.75 | 197.60 | 197.60 | 12,207 |
| 2026-03-16 | 196.30 | 196.90 | 195.45 | 196.60 | 196.60 | 16,076 |
| 2026-03-13 | 195.90 | 196.45 | 194.85 | 196.30 | 196.30 | 23,522 |
| 2026-03-12 | 197.15 | 197.15 | 195.60 | 195.95 | 195.95 | 3,709 |
| 2026-03-11 | 197.20 | 198.55 | 197.15 | 198.55 | 198.55 | 9,397 |
| 2026-03-10 | 194.10 | 195.90 | 194.05 | 195.90 | 195.90 | 23,989 |
| 2026-03-09 | 190.50 | 190.55 | 189.15 | 190.55 | 190.55 | 12,026 |
| 2026-03-06 | 196.15 | 196.75 | 194.60 | 195.90 | 195.90 | 19,893 |
| 2026-03-05 | 195.10 | 196.55 | 195.10 | 196.15 | 196.15 | 6,778 |
| 2026-03-04 | 190.55 | 191.20 | 189.95 | 191.20 | 191.20 | 28,668 |
| 2026-03-03 | 199.60 | 199.65 | 198.50 | 198.50 | 198.50 | 14,492 |
| 2026-03-02 | 204.20 | 204.80 | 203.10 | 204.30 | 204.30 | 19,295 |
| 2026-02-27 | 206.90 | 207.10 | 206.40 | 206.50 | 206.50 | 24,961 |
| 2026-02-26 | 207.90 | 208.30 | 207.10 | 208.20 | 208.20 | 26,246 |
| 2026-02-25 | 206.60 | 207.30 | 206.00 | 206.80 | 206.80 | 29,269 |
| 2026-02-24 | 203.20 | 204.30 | 203.00 | 204.30 | 204.30 | 18,142 |
| 2026-02-23 | 201.10 | 202.60 | 201.10 | 202.20 | 202.20 | 25,732 |
| 2026-02-20 | 200.80 | 201.00 | 199.75 | 201.00 | 201.00 | 71,276 |
| 2026-02-16 | 198.00 | 198.15 | 197.40 | 197.70 | 197.70 | 12,874 |
| 2026-02-13 | 197.30 | 197.40 | 196.20 | 197.40 | 197.40 | 22,969 |
| 2026-02-12 | 198.10 | 199.45 | 197.95 | 198.90 | 198.90 | 23,770 |
| 2026-02-11 | 196.20 | 197.95 | 196.10 | 197.90 | 197.90 | 21,326 |
| 2026-02-10 | 195.40 | 196.05 | 195.00 | 195.90 | 195.90 | 21,271 |
| 2026-02-09 | 194.95 | 195.00 | 193.80 | 195.00 | 195.00 | 31,864 |
| 2026-02-06 | 191.60 | 192.60 | 190.60 | 192.45 | 192.45 | 57,253 |
| 2026-02-05 | 192.70 | 192.75 | 191.30 | 192.05 | 192.05 | 13,070 |
| 2026-02-04 | 195.45 | 195.60 | 195.00 | 195.20 | 195.20 | 39,930 |
| 2026-02-03 | 204.10 | 204.10 | 203.10 | 204.00 | 204.00 | 6,459 |
| 2026-02-02 | 197.70 | 199.40 | 197.55 | 199.35 | 199.35 | 11,808 |
| 2026-01-30 | 202.10 | 202.60 | 201.20 | 202.30 | 202.30 | 32,600 |
| 2026-01-29 | 204.00 | 204.30 | 203.10 | 203.30 | 203.30 | 11,247 |
| 2026-01-28 | 203.00 | 204.10 | 203.00 | 203.60 | 203.60 | 13,758 |
| 2026-01-27 | 202.50 | 202.50 | 201.40 | 201.60 | 201.60 | 10,503 |
| 2026-01-26 | 200.20 | 200.30 | 199.45 | 199.70 | 199.70 | 12,361 |
| 2026-01-23 | 200.90 | 201.10 | 199.85 | 200.90 | 200.90 | 10,376 |
| 2026-01-22 | 200.60 | 201.20 | 199.90 | 201.00 | 201.00 | 14,333 |
| 2026-01-21 | 199.10 | 199.20 | 198.40 | 199.20 | 199.20 | 10,653 |
| 2026-01-20 | 199.80 | 199.80 | 198.10 | 199.05 | 199.05 | 11,871 |
| 2026-01-19 | 202.10 | 202.40 | 201.30 | 201.30 | 201.30 | 7,386 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-04 | 8.3000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.