Jyske Invest Nye Aktiemarkeder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 343.00 | 343.00 | 334.90 | 342.30 | 342.30 | 1,546 |
| 2026-01-27 | 337.45 | 337.45 | 337.45 | 337.45 | 337.45 | 0 |
| 2026-01-26 | 334.00 | 334.70 | 334.00 | 334.70 | 334.70 | 52 |
| 2026-01-23 | 344.70 | 345.30 | 343.30 | 343.30 | 343.30 | 1,036 |
| 2026-01-22 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | 3 |
| 2026-01-21 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | 76 |
| 2026-01-20 | 343.00 | 343.00 | 340.20 | 340.60 | 340.60 | 331 |
| 2026-01-19 | 345.60 | 345.60 | 343.60 | 343.60 | 343.60 | 86 |
| 2026-01-16 | 345.00 | 345.00 | 344.20 | 344.20 | 344.20 | 425 |
| 2026-01-15 | 344.00 | 345.00 | 344.00 | 345.00 | 345.00 | 180 |
| 2026-01-14 | 341.20 | 341.20 | 340.20 | 340.20 | 340.20 | 52 |
| 2026-01-13 | 338.50 | 340.00 | 338.50 | 338.90 | 338.90 | 270 |
| 2026-01-12 | 336.70 | 338.50 | 336.70 | 338.50 | 338.50 | 881 |
| 2026-01-09 | 337.90 | 337.90 | 337.20 | 337.20 | 337.20 | 252 |
| 2026-01-08 | 337.05 | 337.05 | 337.05 | 337.05 | 337.05 | 0 |
| 2026-01-07 | 338.10 | 339.00 | 338.10 | 338.30 | 338.30 | 317 |
| 2026-01-06 | 339.30 | 339.30 | 339.10 | 339.10 | 339.10 | 89 |
| 2026-01-05 | 337.75 | 337.75 | 337.75 | 337.75 | 337.75 | 0 |
| 2026-01-02 | 330.00 | 330.00 | 329.20 | 329.20 | 329.20 | 593 |
| 2025-12-30 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | 0 |
| 2025-12-29 | 321.70 | 321.70 | 320.70 | 320.70 | 320.70 | 63 |
| 2025-12-23 | 317.10 | 319.30 | 317.10 | 319.30 | 319.30 | 69 |
| 2025-12-22 | 318.00 | 319.20 | 317.70 | 319.20 | 319.20 | 575 |
| 2025-12-19 | 314.60 | 316.50 | 314.10 | 314.10 | 314.10 | 1,035 |
| 2025-12-18 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | 0 |
| 2025-12-17 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 200 |
| 2025-12-16 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 50 |
| 2025-12-15 | 316.90 | 316.90 | 315.50 | 315.50 | 315.50 | 52 |
| 2025-12-12 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | 150 |
| 2025-12-11 | 316.70 | 316.70 | 316.30 | 316.30 | 316.30 | 117 |
| 2025-12-10 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2025-12-09 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | 0 |
| 2025-12-08 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | 0 |
| 2025-12-05 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | 39 |
| 2025-12-04 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | 0 |
| 2025-12-03 | 318.70 | 318.70 | 317.10 | 317.50 | 317.50 | 588 |
| 2025-12-02 | 320.00 | 320.00 | 313.60 | 313.60 | 313.60 | 344 |
| 2025-12-01 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | 387 |
| 2025-11-28 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | 0 |
| 2025-11-27 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2025-11-26 | 318.70 | 319.80 | 318.50 | 319.30 | 319.30 | 220 |
| 2025-11-25 | 316.40 | 316.40 | 315.60 | 315.60 | 315.60 | 150 |
| 2025-11-24 | 312.80 | 314.40 | 312.80 | 314.40 | 314.40 | 450 |
| 2025-11-21 | 311.50 | 312.50 | 311.50 | 312.10 | 312.10 | 354 |
| 2025-11-20 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | 0 |
| 2025-11-19 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 39 |
| 2025-11-18 | 317.80 | 317.80 | 317.70 | 317.70 | 317.70 | 100 |
| 2025-11-17 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | 67 |
| 2025-11-14 | 320.60 | 320.60 | 317.00 | 320.60 | 320.60 | 489 |
| 2025-11-13 | 326.70 | 326.70 | 324.60 | 324.60 | 324.60 | 100 |
| 2025-11-12 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | 410 |
| 2025-11-11 | 327.40 | 327.40 | 325.70 | 325.70 | 325.70 | 162 |
| 2025-11-10 | 324.80 | 325.40 | 324.80 | 325.40 | 325.40 | 201 |
| 2025-11-07 | 320.90 | 320.90 | 318.80 | 318.80 | 318.80 | 250 |
| 2025-11-06 | 325.20 | 326.10 | 323.40 | 323.40 | 323.40 | 370 |
| 2025-11-05 | 322.50 | 324.40 | 322.50 | 324.10 | 324.10 | 149 |
| 2025-11-04 | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | 0 |
| 2025-11-03 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | 0 |
| 2025-10-31 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | 85 |
| 2025-10-30 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | 12 |
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.