Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 206.30 | 207.40 | 204.10 | 205.80 | 170.67 | 841,450 |
| 2024-08-19 | 205.50 | 206.50 | 205.10 | 206.30 | 171.09 | 552,725 |
| 2024-08-16 | 205.00 | 205.90 | 204.60 | 205.50 | 170.43 | 567,882 |
| 2024-08-15 | 201.70 | 205.10 | 201.30 | 205.00 | 170.01 | 1,117,642 |
| 2024-08-14 | 200.90 | 202.00 | 199.85 | 200.50 | 166.28 | 687,389 |
| 2024-08-13 | 200.50 | 202.00 | 198.65 | 199.50 | 165.45 | 1,076,213 |
| 2024-08-12 | 198.95 | 200.50 | 197.70 | 198.45 | 164.58 | 692,872 |
| 2024-08-09 | 198.65 | 199.40 | 196.90 | 198.15 | 164.33 | 593,867 |
| 2024-08-08 | 196.15 | 198.10 | 194.15 | 197.50 | 163.79 | 1,285,694 |
| 2024-08-07 | 196.25 | 198.00 | 195.00 | 197.45 | 163.75 | 1,697,554 |
| 2024-08-06 | 198.45 | 200.10 | 191.35 | 193.50 | 160.47 | 1,881,909 |
| 2024-08-05 | 194.60 | 195.55 | 190.00 | 194.55 | 161.34 | 2,372,785 |
| 2024-08-02 | 205.40 | 205.50 | 199.35 | 199.35 | 165.33 | 2,192,099 |
| 2024-08-01 | 211.00 | 211.70 | 206.30 | 206.30 | 171.09 | 1,425,150 |
| 2024-07-31 | 212.50 | 213.90 | 210.80 | 211.00 | 174.99 | 942,878 |
| 2024-07-30 | 210.30 | 212.50 | 209.50 | 212.50 | 176.23 | 651,684 |
| 2024-07-29 | 209.80 | 212.40 | 209.30 | 210.40 | 174.49 | 784,946 |
| 2024-07-26 | 209.20 | 210.20 | 207.50 | 209.30 | 173.58 | 989,345 |
| 2024-07-25 | 211.10 | 211.10 | 206.80 | 209.20 | 173.49 | 1,567,264 |
| 2024-07-24 | 212.80 | 213.50 | 211.30 | 212.70 | 176.40 | 1,098,835 |
| 2024-07-23 | 210.30 | 212.90 | 209.10 | 212.80 | 176.48 | 1,401,940 |
| 2024-07-22 | 211.00 | 211.60 | 206.70 | 209.40 | 173.66 | 1,702,128 |
| 2024-07-19 | 205.20 | 216.70 | 205.20 | 214.90 | 172.00 | 4,705,258 |
| 2024-07-18 | 200.10 | 201.50 | 199.50 | 199.55 | 159.72 | 1,013,127 |
| 2024-07-17 | 200.00 | 200.50 | 198.10 | 200.20 | 160.24 | 1,062,521 |
| 2024-07-16 | 202.00 | 202.00 | 199.50 | 199.70 | 159.84 | 1,612,615 |
| 2024-07-15 | 205.00 | 205.40 | 200.90 | 202.00 | 161.68 | 1,481,566 |
| 2024-07-12 | 206.20 | 206.60 | 204.70 | 206.00 | 164.88 | 797,025 |
| 2024-07-11 | 205.80 | 207.10 | 204.40 | 205.90 | 164.80 | 668,934 |
| 2024-07-10 | 203.20 | 205.50 | 203.20 | 205.10 | 164.16 | 879,153 |
| 2024-07-09 | 204.90 | 204.90 | 201.90 | 202.60 | 162.16 | 1,033,850 |
| 2024-07-08 | 205.10 | 205.80 | 204.30 | 204.90 | 164.00 | 630,951 |
| 2024-07-05 | 207.00 | 208.10 | 203.30 | 204.80 | 163.92 | 1,184,592 |
| 2024-07-04 | 204.90 | 208.70 | 204.90 | 207.20 | 165.84 | 952,198 |
| 2024-07-03 | 206.90 | 207.40 | 204.50 | 204.50 | 163.68 | 1,205,283 |
| 2024-07-02 | 208.60 | 208.60 | 204.20 | 206.40 | 165.20 | 1,480,798 |
| 2024-07-01 | 209.50 | 210.60 | 207.90 | 209.10 | 167.36 | 1,140,620 |
| 2024-06-28 | 207.60 | 210.20 | 206.90 | 207.50 | 166.08 | 1,419,179 |
| 2024-06-27 | 208.40 | 208.40 | 204.60 | 205.50 | 164.48 | 1,320,387 |
| 2024-06-26 | 208.30 | 213.30 | 207.20 | 207.20 | 165.84 | 2,155,686 |
| 2024-06-25 | 210.00 | 211.10 | 207.70 | 208.30 | 166.72 | 865,646 |
| 2024-06-24 | 205.30 | 210.00 | 204.80 | 209.90 | 168.00 | 1,216,332 |
| 2024-06-21 | 207.00 | 207.70 | 203.90 | 205.30 | 164.32 | 2,293,593 |
| 2024-06-20 | 206.70 | 208.50 | 206.40 | 207.30 | 165.92 | 1,159,127 |
| 2024-06-19 | 205.20 | 208.30 | 205.20 | 206.70 | 165.44 | 1,462,611 |
| 2024-06-18 | 207.10 | 207.60 | 204.90 | 204.90 | 164.00 | 1,100,493 |
| 2024-06-17 | 202.70 | 206.90 | 202.40 | 205.80 | 164.72 | 1,286,617 |
| 2024-06-14 | 204.00 | 204.10 | 198.85 | 202.40 | 162.00 | 2,136,073 |
| 2024-06-13 | 209.90 | 209.90 | 204.60 | 204.60 | 163.76 | 2,046,921 |
| 2024-06-12 | 206.50 | 211.60 | 206.40 | 210.70 | 168.64 | 1,504,664 |
| 2024-06-11 | 209.30 | 210.30 | 205.10 | 206.50 | 165.28 | 1,211,564 |
| 2024-06-10 | 211.40 | 211.40 | 208.00 | 209.30 | 167.52 | 822,084 |
| 2024-06-07 | 209.20 | 211.50 | 208.30 | 210.70 | 168.64 | 1,354,887 |
| 2024-06-06 | 206.10 | 209.90 | 203.70 | 209.70 | 167.84 | 1,640,066 |
| 2024-06-04 | 211.50 | 212.20 | 204.60 | 205.90 | 164.80 | 2,180,338 |
| 2024-06-03 | 211.00 | 213.70 | 210.30 | 212.80 | 170.32 | 1,272,085 |
| 2024-05-31 | 209.00 | 213.10 | 208.80 | 210.70 | 168.64 | 4,459,133 |
| 2024-05-30 | 202.70 | 208.90 | 201.90 | 208.50 | 166.88 | 2,408,790 |
| 2024-05-29 | 202.40 | 203.70 | 201.30 | 202.80 | 162.32 | 908,215 |
| 2024-05-28 | 200.50 | 202.90 | 200.40 | 202.80 | 162.32 | 1,128,552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 6.1400 DKK |
| 2026-03-27 | 22.7200 DKK |
| 2025-03-21 | 14.7000 DKK |
| 2024-12-09 | 6.5000 DKK |
| 2024-07-22 | 7.5000 DKK |
| 2024-03-22 | 7.5000 DKK |
| 2023-07-24 | 7.0000 DKK |
| 2022-03-18 | 2.0000 DKK |
| 2021-03-17 | 2.0000 DKK |
| 2019-03-19 | 8.5000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.