Copenhagen - Delayed Quote
DKK
Jyske Bank A/S (JYSK.CO)
1,078.00
-15.00
(-1.37%)
At close: October 30 at 4:59:49 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
1,085.00
1,098.00
1,075.00
1,093.00
1,093.00
91,181
Oct 28, 2026
1,064.00
1,083.00
1,060.00
1,083.00
1,083.00
97,635
Oct 27, 2026
1,043.00
1,064.00
1,042.00
1,064.00
1,064.00
106,596
Oct 26, 2026
1,034.00
1,048.00
1,033.00
1,044.00
1,044.00
90,333
Oct 23, 2026
1,039.00
1,042.00
1,022.00
1,029.00
1,029.00
93,375
Oct 22, 2026
1,045.00
1,046.00
1,028.00
1,042.00
1,042.00
106,419
Oct 21, 2026
1,052.00
1,060.00
1,043.00
1,051.00
1,051.00
76,491
Oct 20, 2026
1,051.00
1,055.00
1,039.00
1,049.00
1,049.00
65,159
Oct 19, 2026
1,068.00
1,070.00
1,052.00
1,054.00
1,054.00
76,555
Oct 16, 2026
1,054.00
1,069.00
1,054.00
1,069.00
1,069.00
107,171
Oct 15, 2026
1,062.00
1,062.00
1,044.00
1,048.00
1,048.00
102,277
Oct 14, 2026
1,077.00
1,077.00
1,062.00
1,068.00
1,068.00
92,613
Oct 13, 2026
1,086.00
1,094.00
1,074.00
1,081.00
1,081.00
71,577
Oct 12, 2026
1,081.00
1,110.00
1,078.00
1,083.00
1,083.00
160,998
Oct 9, 2026
1,087.00
1,100.00
1,077.00
1,077.00
1,077.00
92,378
Oct 8, 2026
1,080.00
1,080.00
1,062.00
1,071.00
1,071.00
129,497
Oct 7, 2026
1,099.00
1,102.00
1,078.00
1,087.00
1,087.00
122,661
Oct 6, 2026
1,089.00
1,099.00
1,089.00
1,099.00
1,099.00
87,795
Oct 5, 2026
1,074.00
1,080.00
1,064.00
1,080.00
1,080.00
83,633
Oct 2, 2026
1,076.00
1,078.00
1,055.00
1,074.00
1,074.00
118,243
Oct 1, 2026
1,098.00
1,100.00
1,073.00
1,073.00
1,073.00
108,714
Sep 30, 2026
1,112.00
1,116.00
1,097.00
1,097.00
1,097.00
111,997
Sep 29, 2026
1,115.00
1,123.00
1,106.00
1,110.00
1,110.00
84,391
Sep 28, 2026
1,115.00
1,125.00
1,109.00
1,115.00
1,115.00
68,695
Sep 25, 2026
1,111.00
1,115.00
1,104.00
1,107.00
1,107.00
59,576
Sep 24, 2026
1,096.00
1,103.00
1,090.00
1,099.00
1,099.00
51,258
Sep 23, 2026
1,108.00
1,110.00
1,095.00
1,101.00
1,101.00
71,072
Sep 22, 2026
1,115.00
1,118.00
1,103.00
1,108.00
1,108.00
110,482
Sep 21, 2026
1,099.00
1,119.00
1,099.00
1,112.00
1,112.00
89,896
Sep 18, 2026
1,110.00
1,110.00
1,093.00
1,099.00
1,099.00
198,283
Sep 17, 2026
1,096.00
1,111.00
1,096.00
1,110.00
1,110.00
99,505
Sep 16, 2026
1,103.00
1,107.00
1,095.00
1,099.00
1,099.00
96,839
Sep 15, 2026
1,092.00
1,106.00
1,083.00
1,098.00
1,098.00
109,645
Sep 14, 2026
1,095.00
1,105.00
1,091.00
1,096.00
1,096.00
92,649
Sep 11, 2026
1,096.00
1,107.00
1,094.00
1,094.00
1,094.00
107,122
Sep 10, 2026
1,089.00
1,098.00
1,087.00
1,090.00
1,090.00
74,235
Sep 9, 2026
1,090.00
1,090.00
1,074.00
1,089.00
1,089.00
81,448
Sep 8, 2026
1,098.00
1,100.00
1,089.00
1,096.00
1,096.00
69,694
Sep 7, 2026
1,106.00
1,106.00
1,096.00
1,100.00
1,100.00
83,814
Sep 4, 2026
1,105.00
1,109.00
1,095.00
1,107.00
1,107.00
76,601
Sep 3, 2026
1,094.00
1,102.00
1,086.00
1,098.00
1,098.00
100,682
Sep 2, 2026
1,095.00
1,105.00
1,082.00
1,095.00
1,095.00
107,155
Sep 1, 2026
1,095.00
1,103.00
1,085.00
1,088.00
1,088.00
118,808
Aug 31, 2026
1,089.00
1,100.00
1,088.00
1,096.00
1,096.00
171,946
Aug 28, 2026
1,079.00
1,089.00
1,078.00
1,088.00
1,088.00
71,706
Aug 27, 2026
1,086.00
1,089.00
1,072.00
1,077.00
1,077.00
82,863
Aug 26, 2026
1,080.00
1,086.00
1,074.00
1,084.00
1,084.00
114,861
Aug 25, 2026
1,076.00
1,081.00
1,071.00
1,074.00
1,074.00
99,315
Aug 24, 2026
1,066.00
1,072.00
1,053.00
1,070.00
1,070.00
121,600
Aug 21, 2026
1,066.00
1,074.00
1,060.00
1,066.00
1,066.00
109,123
Aug 20, 2026
1,048.00
1,070.00
1,043.00
1,062.00
1,062.00
141,970
Aug 19, 2026
1,050.00
1,050.00
1,035.00
1,040.00
1,040.00
140,282
Aug 18, 2026
1,051.00
1,051.00
1,034.00
1,042.00
1,042.00
95,872
Aug 17, 2026
1,040.00
1,056.00
1,039.00
1,051.00
1,051.00
70,722
Aug 14, 2026
1,042.00
1,046.00
1,032.00
1,042.00
1,042.00
67,404
Aug 13, 2026
1,050.00
1,056.00
1,039.00
1,039.00
1,039.00
69,713
Aug 12, 2026
1,035.00
1,045.00
1,033.00
1,045.00
1,045.00
104,804
Aug 11, 2026
1,035.00
1,039.00
1,028.00
1,035.00
1,035.00
52,865
Aug 10, 2026
1,041.00
1,044.00
1,033.00
1,039.00
1,039.00
82,452
Aug 7, 2026
1,045.00
1,049.00
1,028.00
1,041.00
1,041.00
94,894
Aug 6, 2026
1,049.00
1,063.00
1,047.00
1,056.00
1,056.00
50,739
Aug 5, 2026
1,048.00
1,049.00
1,036.00
1,049.00
1,049.00
84,380
Aug 4, 2026
1,037.00
1,048.00
1,035.00
1,048.00
1,048.00
71,766
Aug 3, 2026
1,030.00
1,037.00
1,024.00
1,037.00
1,037.00
61,118
Jul 31, 2026
1,025.00
1,033.00
1,024.00
1,030.00
1,030.00
94,238
Jul 30, 2026
1,006.00
1,025.00
1,004.00
1,023.00
1,023.00
66,386
Jul 29, 2026
1,003.00
1,010.00
998.50
1,006.00
1,006.00
50,482
Jul 28, 2026
1,011.00
1,012.00
1,002.00
1,004.00
1,004.00
55,692
Jul 27, 2026
1,010.00
1,015.00
1,005.00
1,013.00
1,013.00
48,120
Jul 24, 2026
1,008.00
1,018.00
1,000.00
1,003.00
1,003.00
46,260
Jul 23, 2026
1,021.00
1,025.00
1,008.00
1,008.00
1,008.00
99,252
Jul 22, 2026
1,014.00
1,022.00
1,013.00
1,021.00
1,021.00
81,491
Jul 21, 2026
999.50
1,014.00
999.50
1,014.00
1,014.00
73,276
Jul 20, 2026
998.00
1,008.00
996.00
999.50
999.50
52,185
Jul 17, 2026
988.50
998.00
975.50
998.00
998.00
93,461
Jul 16, 2026
1,000.00
1,001.00
985.00
995.50
995.50
89,199
Jul 15, 2026
996.50
1,001.00
990.00
995.50
995.50
104,153
Jul 14, 2026
972.00
1,000.00
966.00
996.50
996.50
89,050
Jul 13, 2026
982.50
983.50
970.50
973.00
973.00
59,757
Jul 10, 2026
975.00
983.50
973.50
982.00
982.00
58,829
Jul 9, 2026
974.50
989.00
971.50
978.50
978.50
86,902
Jul 8, 2026
978.00
978.50
963.00
969.00
969.00
68,281
Jul 7, 2026
977.50
987.00
976.00
978.50
978.50
71,560
Jul 6, 2026
969.00
978.50
962.00
975.00
975.00
76,118
Jul 3, 2026
958.00
972.50
957.50
970.00
970.00
65,813
Jul 2, 2026
947.00
962.50
947.00
956.50
956.50
95,465
Jul 1, 2026
944.50
955.50
941.00
946.00
946.00
96,755
Jun 30, 2026
942.00
948.50
938.00
944.50
944.50
79,101
Jun 29, 2026
933.50
948.00
932.00
938.50
938.50
81,556
Jun 26, 2026
931.00
941.50
929.50
935.00
935.00
53,661
Jun 25, 2026
934.50
945.00
932.50
934.50
934.50
73,930
Jun 24, 2026
944.50
946.00
931.50
937.50
937.50
110,026
Jun 23, 2026
957.00
957.00
945.00
950.00
950.00
91,664
Jun 22, 2026
946.50
962.00
946.50
959.50
959.50
110,895
Jun 19, 2026
946.50
952.00
941.00
950.50
950.50
154,562
Jun 18, 2026
947.50
958.50
947.00
950.00
950.00
97,993
Jun 17, 2026
941.50
952.00
936.00
949.00
949.00
67,504
Jun 16, 2026
944.00
950.00
941.50
942.50
942.50
90,174
Jun 15, 2026
942.00
946.00
935.50
942.00
942.00
78,059
Jun 12, 2026
920.50
933.00
920.50
929.00
929.00
90,256
Jun 11, 2026
894.50
908.50
891.50
902.50
902.50
81,064
Jun 10, 2026
882.00
898.50
882.00
894.50
894.50
74,346
Jun 9, 2026
889.00
901.00
887.00
887.00
887.00
73,977
Jun 8, 2026
884.00
897.00
881.50
888.00
888.00
70,900
Jun 4, 2026
895.50
897.50
886.00
887.50
887.50
58,972
Jun 3, 2026
902.00
902.00
890.00
891.00
891.00
69,312
Jun 2, 2026
910.00
914.00
895.50
903.00
903.00
76,691
Jun 1, 2026
916.50
916.50
901.00
908.00
908.00
89,089
May 29, 2026
909.00
920.00
907.00
918.00
918.00
162,604
May 28, 2026
910.00
913.50
906.50
909.00
909.00
71,385
May 27, 2026
912.00
915.50
906.50
915.50
915.50
89,013
May 26, 2026
927.00
930.00
914.50
917.00
917.00
107,153
May 22, 2026
922.00
922.50
907.00
918.00
918.00
77,397
May 21, 2026
903.50
920.00
903.00
918.00
918.00
74,096
May 20, 2026
896.00
906.50
893.00
905.50
905.50
74,961
May 19, 2026
893.00
903.00
893.00
898.50
898.50
105,845
May 18, 2026
891.50
896.00
873.00
893.00
893.00
111,756
May 13, 2026
899.00
902.50
891.00
895.00
895.00
74,342
May 12, 2026
893.50
896.00
886.00
891.00
891.00
90,585
May 11, 2026
885.50
898.00
885.00
895.50
895.50
74,110
May 8, 2026
871.00
893.50
862.50
888.50
888.50
104,585
May 7, 2026
869.00
883.00
868.50
881.00
881.00
135,292
May 6, 2026
876.50
879.00
860.50
869.00
869.00
169,985
May 5, 2026
875.00
887.50
872.00
882.50
882.50
128,091
May 4, 2026
890.00
892.50
868.50
872.00
872.00
90,692
May 1, 2026
888.00
889.00
882.00
884.50
884.50
47,163
Apr 30, 2026
870.00
888.00
869.00
886.00
886.00
89,919
Apr 29, 2026
878.00
891.00
877.00
881.50
881.50
86,450
Apr 28, 2026
880.00
890.00
878.00
878.00
878.00
133,962
Apr 27, 2026
883.00
886.00
878.00
878.00
878.00
86,984
Apr 24, 2026
881.00
890.50
878.50
882.00
882.00
90,813
Apr 23, 2026
900.50
900.50
884.50
886.00
886.00
106,371
Apr 22, 2026
925.00
926.50
902.50
902.50
902.50
118,437
Apr 21, 2026
926.00
930.50
920.50
922.50
922.50
72,536
Apr 20, 2026
926.50
932.00
920.50
923.50
923.50
84,791
Apr 17, 2026
930.00
938.00
923.50
934.00
934.00
101,943
Apr 16, 2026
936.00
944.00
927.00
931.50
931.50
76,914
Apr 15, 2026
932.00
934.00
927.50
931.50
931.50
88,061
Apr 14, 2026
925.00
933.00
922.50
931.00
931.00
63,100
Apr 13, 2026
912.00
918.50
907.00
918.50
918.50
59,799
Apr 10, 2026
914.00
924.50
909.50
918.00
918.00
66,296
Apr 9, 2026
915.00
915.00
901.50
905.00
905.00
82,455
Apr 8, 2026
931.00
936.00
912.50
914.50
914.50
116,553
Apr 7, 2026
920.00
920.00
898.50
901.00
901.00
96,731
Apr 1, 2026
911.00
911.00
898.00
909.00
909.00
88,476
Mar 31, 2026
862.00
888.50
859.50
879.50
879.50
100,704
Mar 30, 2026
851.00
869.00
848.00
863.00
863.00
86,330
Mar 27, 2026
858.50
862.50
839.50
856.00
856.00
78,600
Mar 26, 2026
838.50
862.00
838.50
856.00
856.00
102,462
Mar 25, 2026
862.00
865.50
852.00
863.00
863.00
84,757
Mar 24, 2026
848.00
855.00
839.00
848.00
848.00
86,240
Mar 20, 2026
853.50
865.00
838.00
842.00
842.00
227,316
Mar 19, 2026
865.00
869.00
845.00
850.00
850.00
118,550
Mar 18, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
866.00
881.00
866.00
873.00
873.00
119,785
Mar 17, 2026
875.00
890.00
873.00
882.50
857.50
88,538
Mar 16, 2026
868.00
880.50
866.50
875.00
850.21
85,011
Mar 13, 2026
868.00
883.50
865.50
869.50
844.87
93,635
Mar 12, 2026
899.00
901.00
873.00
877.00
852.16
119,244
Mar 11, 2026
906.00
909.00
899.50
904.00
878.39
87,628
Mar 10, 2026
901.50
919.50
901.50
911.00
885.19
99,282
Mar 9, 2026
878.50
891.00
868.50
888.00
862.84
97,775
Mar 6, 2026
916.00
917.50
890.50
897.50
872.08
104,109
Mar 5, 2026
923.50
927.00
911.50
916.00
890.05
100,759
Mar 4, 2026
910.00
924.00
897.50
922.50
896.37
111,364
Mar 3, 2026
915.00
918.00
887.00
903.50
877.91
151,295
Mar 2, 2026
933.50
935.50
923.00
930.00
903.65
104,129
Feb 27, 2026
953.00
964.50
944.50
948.50
921.63
109,523
Feb 26, 2026
955.00
956.00
944.50
951.50
924.55
67,572
Feb 25, 2026
942.00
956.00
942.00
953.50
926.49
54,383
Feb 24, 2026
959.00
959.00
938.50
942.00
915.31
65,934
Feb 23, 2026
959.50
972.50
957.50
959.00
931.83
59,117
Feb 20, 2026
947.00
964.00
946.00
958.50
931.35
58,456
Feb 19, 2026
960.50
961.50
942.50
945.00
918.23
53,270
Feb 18, 2026
956.00
963.00
949.00
960.50
933.29
71,850
Feb 17, 2026
930.50
943.50
930.00
941.50
914.83
85,138
Feb 16, 2026
933.00
946.00
933.00
936.50
909.97
91,761
Feb 13, 2026
957.50
960.50
927.50
933.00
906.57
107,204
Feb 12, 2026
970.50
977.00
958.00
959.00
931.83
76,746
Feb 11, 2026
980.00
981.00
960.50
964.00
936.69
82,194
Feb 10, 2026
977.50
980.00
969.00
975.00
947.38
109,355
Feb 9, 2026
978.00
980.50
968.50
978.50
950.78
93,350
Feb 6, 2026
951.00
980.00
948.50
980.00
952.24
108,977
Feb 5, 2026
948.00
975.50
936.50
943.50
916.77
154,682
Feb 4, 2026
954.00
966.00
952.50
964.50
937.18
140,520
Feb 3, 2026
945.00
953.00
944.00
952.50
925.52
81,542
Feb 2, 2026
915.00
940.50
910.00
939.00
912.40
77,770
Jan 30, 2026
914.00
925.00
913.50
917.50
891.51
109,791
Jan 29, 2026
925.00
925.50
910.00
910.00
884.22
86,313
Jan 28, 2026
931.50
931.50
917.00
925.00
898.80
109,829
Jan 27, 2026
916.00
941.00
914.00
931.50
905.11
125,800
Jan 26, 2026
930.50
935.50
925.50
925.50
899.28
64,072
Jan 23, 2026
937.50
943.00
931.00
931.00
904.63
67,512
Jan 22, 2026
935.00
945.00
933.00
941.00
914.34
115,265
Jan 21, 2026
920.00
924.50
909.50
919.50
893.45
99,956
Jan 20, 2026
920.50
926.50
913.50
925.50
899.28
101,440
Jan 19, 2026
929.50
929.50
917.00
927.00
900.74
113,383
Jan 16, 2026
950.00
955.50
938.00
944.00
917.26
105,238
Jan 15, 2026
944.50
949.50
938.00
948.00
921.14
122,291
Jan 14, 2026
902.50
948.50
902.50
947.00
920.17
249,738
Jan 13, 2026
884.50
889.50
880.00
883.50
858.47
103,167
Jan 12, 2026
865.00
878.50
855.50
875.50
850.70
102,484
Jan 9, 2026
881.00
883.00
866.50
870.00
845.35
71,188
Jan 8, 2026
875.50
883.00
874.50
881.00
856.04
102,923
Jan 7, 2026
886.00
886.50
871.00
877.00
852.16
133,265
Jan 6, 2026
891.00
892.00
873.50
886.50
861.39
98,312
Jan 5, 2026
886.00
889.00
874.50
886.00
860.90
107,850
Jan 2, 2026
870.00
879.50
865.50
877.50
852.64
100,633
Dec 30, 2025
860.00
874.00
860.00
872.50
847.78
103,124
Dec 29, 2025
865.50
869.50
862.00
862.00
837.58
70,003
Dec 23, 2025
859.00
868.00
855.00
865.50
840.98
72,759
Dec 22, 2025
857.50
863.50
853.00
858.50
834.18
84,906
Dec 19, 2025
843.50
864.00
843.50
857.50
833.21
182,837
Dec 18, 2025
837.00
843.50
835.50
842.50
818.63
62,278
Dec 17, 2025
835.00
842.00
835.00
840.50
816.69
82,368
Dec 16, 2025
829.50
838.00
829.50
834.50
810.86
91,456
Dec 15, 2025
826.50
834.00
822.50
830.00
806.49
98,005
Dec 12, 2025
824.00
830.50
817.00
822.50
799.20
128,235
Dec 11, 2025
815.50
821.50
813.00
819.00
795.80
124,245
Dec 10, 2025
803.00
816.50
798.50
814.00
790.94
79,176
Dec 9, 2025
811.50
818.00
803.50
803.50
780.74
100,931
Dec 8, 2025
812.00
814.50
806.50
811.50
788.51
60,614
Dec 5, 2025
809.00
819.00
808.50
812.50
789.48
66,990
Dec 4, 2025
806.50
809.00
796.00
805.00
782.20
54,196
Dec 3, 2025
808.50
809.00
801.50
806.50
783.65
66,108
Dec 2, 2025
797.50
811.50
796.50
811.50
788.51
95,645
Dec 1, 2025
799.00
803.50
782.50
798.00
775.39
107,745
Nov 28, 2025
795.00
797.50
788.00
797.50
774.91
108,353
Nov 27, 2025
796.00
797.50
790.50
795.50
772.96
38,776
Nov 26, 2025
788.00
798.00
786.00
795.00
772.48
71,190
Nov 25, 2025
777.50
789.50
776.00
786.50
764.22
54,246
Nov 24, 2025
771.00
781.00
771.00
776.50
754.50
105,442
Nov 21, 2025
759.50
767.50
754.00
767.50
745.76
66,440
Nov 20, 2025
770.00
770.50
765.50
767.00
745.27
52,999
Nov 19, 2025
758.00
764.50
752.00
762.00
740.41
59,028
Nov 18, 2025
771.00
771.00
752.50
756.00
734.58
89,403
Nov 17, 2025
775.50
780.00
772.00
778.50
756.45
70,870
Nov 14, 2025
784.50
784.50
768.00
774.00
752.07
104,553
Nov 13, 2025
790.00
791.50
784.50
791.00
768.59
68,609
Nov 12, 2025
778.00
791.00
778.00
790.00
767.62
97,049
Nov 11, 2025
774.50
784.00
773.50
776.00
754.02
89,893
Nov 10, 2025
769.50
773.00
762.00
773.00
751.10
88,061
Nov 7, 2025
770.00
772.50
754.50
761.50
739.93
75,247
Nov 6, 2025
770.00
777.50
767.50
771.50
749.64
78,137
Nov 5, 2025
767.00
769.00
760.50
769.00
747.22
70,949
Nov 4, 2025
764.50
766.50
757.00
766.50
744.79
109,292
Nov 3, 2025
759.00
769.50
756.00
769.50
747.70
78,472
Oct 31, 2025
760.00
767.00
756.00
760.00
738.47
60,533
Oct 30, 2025
756.50
760.00
750.50
760.00
738.47
77,636
