Jyske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 548.50 | 570.50 | 536.50 | 546.25 | 509.54 | 132,556 |
| 2024-06-05 | 551.50 | 551.50 | 551.50 | 551.50 | 514.43 | 0 |
| 2024-06-04 | 569.00 | 569.50 | 549.00 | 551.50 | 514.43 | 2,580 |
| 2024-06-03 | 567.00 | 574.00 | 567.00 | 568.25 | 530.06 | 60,444 |
| 2024-05-31 | 562.75 | 571.50 | 562.50 | 564.50 | 526.56 | 10,623 |
| 2024-05-30 | 543.50 | 563.00 | 543.00 | 560.50 | 522.83 | 24,011 |
| 2024-05-29 | 553.50 | 553.50 | 546.50 | 546.75 | 510.00 | 4,956 |
| 2024-05-28 | 542.75 | 556.00 | 542.00 | 555.25 | 517.93 | 6,258 |
| 2024-05-24 | 540.50 | 540.50 | 536.00 | 540.00 | 503.71 | 16,277 |
| 2024-05-23 | 540.75 | 543.00 | 540.00 | 541.50 | 505.10 | 2,660 |
| 2024-05-22 | 539.50 | 541.00 | 534.00 | 537.75 | 501.61 | 20,500 |
| 2024-05-21 | 543.50 | 545.50 | 539.50 | 542.75 | 506.27 | 19,647 |
| 2024-05-20 | 547.00 | 547.00 | 547.00 | 547.00 | 510.23 | 0 |
| 2024-05-17 | 545.00 | 547.50 | 544.00 | 547.00 | 510.23 | 2,591 |
| 2024-05-16 | 541.00 | 546.50 | 539.00 | 545.00 | 508.37 | 10,091 |
| 2024-05-15 | 550.75 | 551.00 | 541.50 | 544.50 | 507.90 | 76,956 |
| 2024-05-14 | 550.75 | 551.00 | 547.50 | 550.50 | 513.50 | 261,372 |
| 2024-05-13 | 547.50 | 551.00 | 545.00 | 547.00 | 510.23 | 4,472 |
| 2024-05-10 | 546.00 | 546.00 | 546.00 | 546.00 | 509.30 | 0 |
| 2024-05-09 | 546.00 | 546.00 | 546.00 | 546.00 | 509.30 | 0 |
| 2024-05-08 | 555.75 | 556.00 | 540.50 | 546.00 | 509.30 | 30,534 |
| 2024-05-07 | 562.00 | 562.50 | 552.50 | 558.50 | 520.96 | 7,501 |
| 2024-05-03 | 570.00 | 570.00 | 561.00 | 566.00 | 527.96 | 4,222 |
| 2024-05-02 | 570.50 | 576.50 | 570.50 | 572.75 | 534.25 | 3,915 |
| 2024-05-01 | 569.25 | 576.00 | 567.50 | 574.00 | 535.42 | 732 |
| 2024-04-30 | 570.25 | 574.00 | 565.00 | 568.75 | 530.52 | 7,694 |
| 2024-04-29 | 565.00 | 569.00 | 563.50 | 567.75 | 529.59 | 2,771 |
| 2024-04-26 | 565.00 | 565.00 | 558.00 | 563.25 | 525.39 | 7,667 |
| 2024-04-25 | 573.15 | 573.15 | 560.00 | 560.75 | 523.06 | 131,511 |
| 2024-04-24 | 580.50 | 581.00 | 571.97 | 576.75 | 537.99 | 5,107 |
| 2024-04-23 | 575.00 | 581.00 | 574.50 | 580.25 | 541.25 | 12,906 |
| 2024-04-22 | 572.75 | 576.00 | 571.00 | 575.00 | 536.35 | 4,284 |
| 2024-04-19 | 568.00 | 571.50 | 561.50 | 571.50 | 533.09 | 6,008 |
| 2024-04-18 | 573.25 | 576.52 | 566.50 | 575.25 | 536.59 | 24,953 |
| 2024-04-17 | 565.50 | 576.00 | 565.50 | 573.50 | 534.95 | 5,957 |
| 2024-04-16 | 571.00 | 571.00 | 562.49 | 564.50 | 526.56 | 40,652 |
| 2024-04-15 | 580.25 | 586.00 | 575.00 | 582.25 | 543.12 | 122,569 |
| 2024-04-12 | 590.00 | 594.50 | 580.88 | 583.50 | 544.28 | 8,162 |
| 2024-04-11 | 613.50 | 618.00 | 585.00 | 586.50 | 547.08 | 14,732 |
| 2024-04-10 | 606.00 | 614.00 | 605.00 | 608.00 | 567.13 | 264,653 |
| 2024-04-09 | 608.25 | 616.50 | 602.48 | 607.50 | 566.67 | 4,852 |
| 2024-04-08 | 604.53 | 609.50 | 604.53 | 605.50 | 564.80 | 21,029 |
| 2024-04-05 | 597.75 | 606.50 | 594.50 | 606.50 | 565.74 | 10,808 |
| 2024-04-04 | 594.75 | 602.00 | 591.00 | 601.25 | 560.84 | 7,337 |
| 2024-04-03 | 588.00 | 597.50 | 588.00 | 591.50 | 551.74 | 15,687 |
| 2024-04-02 | 582.75 | 589.00 | 582.00 | 587.25 | 547.78 | 947,386 |
| 2024-03-28 | 584.10 | 584.10 | 584.10 | 584.10 | 544.84 | 0 |
| 2024-03-27 | 580.40 | 584.10 | 579.60 | 584.10 | 544.84 | 12,334 |
| 2024-03-26 | 571.30 | 580.80 | 571.00 | 580.00 | 541.02 | 493,777 |
| 2024-03-25 | 572.10 | 574.00 | 570.00 | 574.00 | 535.42 | 12,338 |
| 2024-03-22 | 571.70 | 576.20 | 570.00 | 570.50 | 532.16 | 8,168 |
| 2024-03-21 | 574.10 | 575.20 | 567.20 | 570.60 | 524.99 | 12,378 |
| 2024-03-20 | 571.30 | 572.60 | 566.40 | 571.20 | 525.54 | 801,232 |
| 2024-03-19 | 565.60 | 573.00 | 560.60 | 569.80 | 524.26 | 722,971 |
| 2024-03-18 | 570.20 | 572.20 | 556.00 | 562.60 | 517.63 | 7,707 |
| 2024-03-15 | 564.40 | 573.40 | 564.20 | 570.90 | 525.27 | 92,539 |
| 2024-03-14 | 567.00 | 572.40 | 561.70 | 561.70 | 516.80 | 4,769 |
| 2024-03-13 | 558.70 | 568.81 | 554.80 | 566.60 | 521.31 | 10,022 |
| 2024-03-12 | 555.70 | 559.80 | 551.20 | 552.90 | 508.71 | 9,048 |
| 2024-03-11 | 559.70 | 561.00 | 552.20 | 552.50 | 508.34 | 572,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 25.0000 DKK |
| 2025-03-26 | 24.0000 DKK |
| 2024-03-22 | 7.7800 DKK |
| 2023-12-04 | 7.7800 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.