Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 201.00 | 202.30 | 200.40 | 200.80 | 160.72 | 367,271 |
| 2024-05-24 | 201.00 | 201.40 | 199.60 | 201.00 | 160.88 | 851,722 |
| 2024-05-23 | 201.00 | 203.20 | 199.85 | 202.10 | 161.76 | 1,226,687 |
| 2024-05-22 | 200.70 | 201.20 | 199.35 | 201.10 | 160.96 | 932,637 |
| 2024-05-21 | 200.30 | 201.30 | 199.00 | 200.60 | 160.56 | 1,119,022 |
| 2024-05-17 | 196.25 | 201.10 | 196.25 | 201.10 | 160.96 | 2,674,967 |
| 2024-05-16 | 192.10 | 196.85 | 192.10 | 196.15 | 156.99 | 1,720,657 |
| 2024-05-15 | 193.80 | 194.25 | 191.60 | 192.50 | 154.07 | 1,422,510 |
| 2024-05-14 | 193.30 | 195.15 | 193.15 | 193.85 | 155.15 | 1,535,605 |
| 2024-05-13 | 193.10 | 195.65 | 191.85 | 193.50 | 154.87 | 1,979,100 |
| 2024-05-08 | 194.60 | 195.45 | 190.55 | 190.75 | 152.67 | 2,487,597 |
| 2024-05-07 | 199.20 | 200.00 | 194.60 | 195.00 | 156.07 | 1,936,233 |
| 2024-05-06 | 193.65 | 199.05 | 193.65 | 199.05 | 159.32 | 1,845,499 |
| 2024-05-03 | 197.35 | 199.30 | 189.50 | 193.65 | 154.99 | 5,020,100 |
| 2024-05-02 | 201.60 | 204.30 | 200.40 | 203.00 | 162.48 | 1,461,903 |
| 2024-05-01 | 201.80 | 204.30 | 200.70 | 202.20 | 161.84 | 591,544 |
| 2024-04-30 | 203.70 | 203.90 | 202.00 | 202.00 | 161.68 | 852,887 |
| 2024-04-29 | 203.70 | 204.60 | 202.10 | 203.00 | 162.48 | 794,693 |
| 2024-04-26 | 203.80 | 205.00 | 202.40 | 202.80 | 162.32 | 1,124,731 |
| 2024-04-25 | 205.00 | 205.50 | 202.30 | 202.60 | 162.16 | 1,032,257 |
| 2024-04-24 | 208.60 | 208.60 | 204.80 | 204.80 | 163.92 | 1,057,256 |
| 2024-04-23 | 205.50 | 208.90 | 205.40 | 208.80 | 167.12 | 1,060,786 |
| 2024-04-22 | 203.50 | 206.20 | 203.50 | 205.30 | 164.32 | 856,579 |
| 2024-04-19 | 202.00 | 203.40 | 200.60 | 202.90 | 162.40 | 718,023 |
| 2024-04-18 | 204.00 | 205.10 | 201.30 | 202.80 | 162.32 | 814,525 |
| 2024-04-17 | 201.00 | 203.90 | 200.70 | 202.10 | 161.76 | 970,235 |
| 2024-04-16 | 202.90 | 203.10 | 200.10 | 200.80 | 160.72 | 1,372,227 |
| 2024-04-15 | 205.80 | 206.60 | 204.10 | 205.50 | 164.48 | 1,149,560 |
| 2024-04-12 | 202.00 | 206.30 | 202.00 | 203.30 | 162.72 | 1,000,935 |
| 2024-04-11 | 205.40 | 205.40 | 200.30 | 201.70 | 161.44 | 1,593,591 |
| 2024-04-10 | 205.40 | 207.50 | 204.10 | 205.70 | 164.64 | 1,060,593 |
| 2024-04-09 | 208.90 | 210.80 | 205.10 | 205.10 | 164.16 | 1,272,089 |
| 2024-04-08 | 209.20 | 209.20 | 206.60 | 208.70 | 167.04 | 1,064,796 |
| 2024-04-05 | 207.50 | 209.90 | 204.90 | 209.40 | 167.60 | 1,339,585 |
| 2024-04-04 | 209.50 | 211.50 | 208.90 | 209.50 | 167.68 | 1,208,516 |
| 2024-04-03 | 208.00 | 210.40 | 208.00 | 209.50 | 167.68 | 1,199,696 |
| 2024-04-02 | 206.30 | 209.10 | 206.30 | 207.30 | 165.92 | 1,352,123 |
| 2024-03-27 | 206.50 | 207.30 | 205.20 | 206.60 | 165.36 | 1,255,958 |
| 2024-03-26 | 205.70 | 208.80 | 205.70 | 206.50 | 165.28 | 1,462,449 |
| 2024-03-25 | 203.90 | 205.30 | 203.30 | 204.90 | 164.00 | 1,104,658 |
| 2024-03-22 | 200.00 | 205.60 | 200.00 | 203.60 | 162.96 | 2,284,938 |
| 2024-03-21 | 207.90 | 209.60 | 204.90 | 207.30 | 159.92 | 1,502,404 |
| 2024-03-20 | 208.80 | 209.20 | 205.50 | 206.70 | 159.45 | 1,031,279 |
| 2024-03-19 | 207.30 | 210.00 | 207.30 | 209.30 | 161.46 | 1,119,330 |
| 2024-03-18 | 206.00 | 207.10 | 203.60 | 207.10 | 159.76 | 1,022,771 |
| 2024-03-15 | 206.60 | 208.50 | 204.90 | 206.40 | 159.22 | 3,655,323 |
| 2024-03-14 | 207.90 | 208.30 | 205.10 | 206.60 | 159.38 | 938,516 |
| 2024-03-13 | 203.90 | 208.00 | 202.90 | 207.90 | 160.38 | 1,223,888 |
| 2024-03-12 | 203.60 | 204.20 | 202.20 | 203.90 | 157.29 | 1,102,469 |
| 2024-03-11 | 203.90 | 204.50 | 200.50 | 202.80 | 156.44 | 993,209 |
| 2024-03-08 | 203.40 | 206.20 | 203.40 | 204.90 | 158.06 | 994,704 |
| 2024-03-07 | 202.60 | 205.10 | 202.30 | 202.90 | 156.52 | 1,011,337 |
| 2024-03-06 | 203.60 | 203.80 | 200.10 | 202.60 | 156.29 | 1,320,772 |
| 2024-03-05 | 206.20 | 206.20 | 203.10 | 203.60 | 157.06 | 991,936 |
| 2024-03-04 | 204.10 | 207.00 | 204.00 | 206.20 | 159.07 | 1,187,431 |
| 2024-03-01 | 203.70 | 207.00 | 203.40 | 204.20 | 157.52 | 2,410,469 |
| 2024-02-29 | 196.75 | 206.20 | 195.90 | 202.50 | 156.21 | 4,720,418 |
| 2024-02-28 | 194.25 | 197.55 | 194.00 | 196.75 | 151.78 | 1,107,726 |
| 2024-02-27 | 194.25 | 194.55 | 192.55 | 194.50 | 150.04 | 790,449 |
| 2024-02-26 | 194.00 | 195.55 | 193.75 | 194.40 | 149.96 | 923,730 |
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.