Danske Inv Nye Markeder Indeks, kl DKK d historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 201.90 | 202.80 | 201.60 | 202.10 | 202.10 | 24,104 |
| 2026-01-15 | 201.20 | 202.00 | 200.10 | 201.90 | 201.90 | 24,349 |
| 2026-01-14 | 200.90 | 201.20 | 199.90 | 200.70 | 200.70 | 11,877 |
| 2026-01-13 | 198.60 | 200.00 | 198.60 | 199.70 | 199.70 | 16,918 |
| 2026-01-12 | 198.45 | 199.00 | 197.55 | 199.00 | 199.00 | 7,806 |
| 2026-01-09 | 197.70 | 198.05 | 196.65 | 197.95 | 197.95 | 7,576 |
| 2026-01-08 | 197.50 | 197.90 | 196.30 | 197.90 | 197.90 | 41,745 |
| 2026-01-07 | 199.00 | 199.50 | 197.95 | 198.60 | 198.60 | 19,185 |
| 2026-01-06 | 198.60 | 199.70 | 197.55 | 199.70 | 199.70 | 13,652 |
| 2026-01-05 | 195.75 | 196.85 | 195.60 | 196.80 | 196.80 | 12,663 |
| 2026-01-02 | 193.05 | 193.35 | 191.25 | 193.20 | 193.20 | 13,918 |
| 2025-12-30 | 189.05 | 189.35 | 188.10 | 189.10 | 189.10 | 10,225 |
| 2025-12-29 | 187.70 | 189.50 | 187.70 | 188.50 | 188.50 | 34,319 |
| 2025-12-23 | 186.20 | 186.35 | 185.20 | 186.35 | 186.35 | 2,336 |
| 2025-12-22 | 186.45 | 186.50 | 185.35 | 186.15 | 186.15 | 9,159 |
| 2025-12-19 | 184.55 | 185.00 | 184.05 | 185.00 | 185.00 | 6,451 |
| 2025-12-18 | 183.10 | 183.60 | 182.30 | 183.60 | 183.60 | 9,316 |
| 2025-12-17 | 183.00 | 184.10 | 183.00 | 183.50 | 183.50 | 7,250 |
| 2025-12-16 | 182.00 | 182.00 | 180.60 | 181.65 | 181.65 | 8,990 |
| 2025-12-15 | 185.10 | 185.30 | 184.15 | 184.15 | 184.15 | 6,563 |
| 2025-12-12 | 186.30 | 187.40 | 186.30 | 186.65 | 186.65 | 12,442 |
| 2025-12-11 | 185.80 | 186.10 | 185.00 | 185.30 | 185.30 | 18,100 |
| 2025-12-10 | 187.90 | 188.30 | 187.05 | 188.25 | 188.25 | 8,498 |
| 2025-12-09 | 187.60 | 187.90 | 186.60 | 187.90 | 187.90 | 9,992 |
| 2025-12-08 | 188.55 | 189.15 | 188.55 | 188.95 | 188.95 | 10,636 |
| 2025-12-05 | 188.40 | 188.60 | 187.55 | 188.55 | 188.55 | 2,335 |
| 2025-12-04 | 186.45 | 186.70 | 185.70 | 186.50 | 186.50 | 5,455 |
| 2025-12-03 | 185.75 | 186.70 | 185.65 | 186.65 | 186.65 | 47,183 |
| 2025-12-02 | 186.50 | 187.65 | 186.50 | 187.25 | 187.25 | 9,893 |
| 2025-12-01 | 186.85 | 186.85 | 185.75 | 186.65 | 186.65 | 6,783 |
| 2025-11-28 | 187.00 | 187.45 | 186.95 | 187.25 | 187.25 | 9,723 |
| 2025-11-27 | 187.50 | 187.70 | 186.55 | 186.65 | 186.65 | 5,167 |
| 2025-11-26 | 186.45 | 187.55 | 186.45 | 187.55 | 187.55 | 1,612 |
| 2025-11-25 | 185.25 | 186.35 | 184.80 | 184.80 | 184.80 | 3,355 |
| 2025-11-24 | 183.70 | 184.85 | 183.35 | 184.85 | 184.85 | 5,135 |
| 2025-11-21 | 183.25 | 183.50 | 182.10 | 183.50 | 183.50 | 10,220 |
| 2025-11-20 | 188.00 | 188.95 | 187.75 | 188.75 | 188.75 | 8,994 |
| 2025-11-19 | 186.30 | 186.70 | 185.40 | 186.70 | 186.70 | 8,715 |
| 2025-11-18 | 186.70 | 186.90 | 185.70 | 186.55 | 186.55 | 4,210 |
| 2025-11-17 | 190.05 | 190.20 | 188.90 | 190.20 | 190.20 | 4,926 |
| 2025-11-14 | 189.10 | 189.45 | 188.15 | 188.70 | 188.70 | 2,782 |
| 2025-11-13 | 193.45 | 193.45 | 192.50 | 192.50 | 192.50 | 3,758 |
| 2025-11-12 | 192.40 | 193.30 | 192.20 | 192.75 | 192.75 | 23,079 |
| 2025-11-11 | 192.80 | 192.85 | 191.75 | 192.40 | 192.40 | 7,473 |
| 2025-11-10 | 191.45 | 192.60 | 191.45 | 192.55 | 192.55 | 5,136 |
| 2025-11-07 | 190.40 | 190.40 | 188.05 | 188.05 | 188.05 | 11,168 |
| 2025-11-06 | 192.30 | 193.05 | 192.25 | 192.60 | 192.60 | 9,263 |
| 2025-11-05 | 191.60 | 192.25 | 190.65 | 192.25 | 192.25 | 8,247 |
| 2025-11-04 | 195.15 | 195.15 | 191.85 | 193.50 | 193.50 | 27,164 |
| 2025-11-03 | 193.30 | 195.40 | 192.30 | 195.00 | 195.00 | 31,677 |
| 2025-10-31 | 193.15 | 193.60 | 192.90 | 193.60 | 193.60 | 4,317 |
| 2025-10-30 | 193.15 | 194.20 | 193.00 | 194.20 | 194.20 | 4,834 |
| 2025-10-29 | 193.70 | 193.75 | 192.70 | 193.50 | 193.50 | 5,604 |
| 2025-10-28 | 191.80 | 192.20 | 191.10 | 192.20 | 192.20 | 3,793 |
| 2025-10-27 | 191.85 | 193.25 | 191.85 | 192.85 | 192.85 | 8,892 |
| 2025-10-24 | 190.00 | 190.35 | 189.25 | 190.30 | 190.30 | 1,991 |
| 2025-10-23 | 189.20 | 189.35 | 188.05 | 189.35 | 189.35 | 3,458 |
| 2025-10-22 | 189.10 | 189.30 | 188.25 | 189.10 | 189.10 | 1,080 |
| 2025-10-21 | 188.70 | 189.65 | 188.45 | 189.10 | 189.10 | 816 |
| 2025-10-20 | 187.25 | 188.70 | 187.10 | 188.70 | 188.70 | 3,834 |
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.