Danske Bank A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	191.45	194.00	190.80	194.00	149.66	804,997
2024-02-22	193.00	193.15	190.20	191.60	147.80	867,088
2024-02-21	192.80	193.30	191.85	192.20	148.27	588,206
2024-02-20	193.25	193.45	191.50	192.85	148.77	1,033,203
2024-02-19	193.55	195.25	193.35	193.50	149.27	806,800
2024-02-16	195.15	196.40	193.10	193.55	149.31	1,107,619
2024-02-15	194.75	195.50	193.90	194.15	149.77	1,188,624
2024-02-14	196.15	196.80	194.35	194.35	149.93	780,861
2024-02-13	195.70	197.35	194.80	196.10	151.28	982,371
2024-02-12	195.00	195.95	194.65	195.70	150.97	768,767
2024-02-09	191.70	194.45	191.45	194.20	149.81	1,048,425
2024-02-08	193.55	195.55	191.65	191.65	147.84	1,354,908
2024-02-07	194.15	194.70	192.55	192.90	148.81	1,471,082
2024-02-06	200.60	201.40	194.70	194.70	150.20	1,924,051
2024-02-05	201.20	201.30	197.95	199.40	153.82	1,729,631
2024-02-02	194.20	200.50	192.00	200.00	154.28	6,567,995
2024-02-01	185.00	186.35	182.85	185.05	142.75	1,394,586
2024-01-31	188.90	189.00	185.55	185.65	143.21	1,927,750
2024-01-30	187.20	189.10	186.85	187.65	144.76	776,123
2024-01-29	188.90	189.55	186.45	187.20	144.41	1,016,569
2024-01-26	190.25	191.25	189.65	190.15	146.69	785,590
2024-01-25	188.45	191.30	186.90	190.25	146.76	964,371
2024-01-24	187.25	188.50	186.75	188.50	145.41	535,602
2024-01-23	188.75	189.00	185.85	185.85	143.37	782,681
2024-01-22	185.00	188.55	184.50	188.55	145.45	1,271,574
2024-01-19	185.95	186.30	183.80	183.80	141.79	564,918
2024-01-18	186.55	186.80	184.70	184.95	142.67	1,045,163
2024-01-17	185.00	186.45	183.50	186.40	143.79	1,569,223
2024-01-16	188.25	188.25	184.35	187.40	144.56	1,210,472
2024-01-15	191.70	192.20	188.75	189.55	146.22	676,720
2024-01-12	190.00	192.45	189.80	191.00	147.34	1,504,038
2024-01-11	191.20	192.65	188.20	188.35	145.30	1,491,790
2024-01-10	188.25	191.00	187.80	190.60	147.03	1,155,276
2024-01-09	190.95	191.40	188.35	189.25	145.99	988,894
2024-01-08	191.00	191.50	189.65	190.95	147.30	664,469
2024-01-05	187.20	190.90	187.00	190.45	146.92	865,471
2024-01-04	181.60	188.45	181.60	188.15	145.14	1,520,710
2024-01-03	183.25	183.80	180.60	181.60	140.09	826,159
2024-01-02	180.50	183.20	180.50	182.60	140.86	1,220,342
2023-12-29	179.40	180.40	179.25	180.40	139.16	825,445
2023-12-28	180.00	180.60	179.25	179.45	138.43	643,091
2023-12-27	177.00	180.00	176.30	180.00	138.86	1,205,090
2023-12-22	176.25	177.45	176.05	177.15	136.66	611,671
2023-12-21	177.40	177.40	175.90	176.25	135.96	665,463
2023-12-20	178.95	180.10	176.90	177.70	137.08	1,333,738
2023-12-19	176.90	179.25	175.05	178.85	137.97	1,599,510
2023-12-18	179.00	179.75	176.40	177.00	136.54	1,458,325
2023-12-15	179.00	181.10	178.15	179.70	138.62	2,308,466
2023-12-14	179.15	179.85	177.25	178.05	137.35	1,547,317
2023-12-13	177.70	179.20	176.75	178.30	137.54	1,083,662
2023-12-12	179.25	179.75	176.75	177.25	136.73	985,489
2023-12-11	179.75	179.80	177.25	179.75	138.66	912,915
2023-12-08	177.90	179.80	173.50	179.10	138.16	1,951,991
2023-12-07	180.50	180.80	176.80	177.95	137.27	1,309,504
2023-12-06	181.00	181.80	179.40	180.75	139.43	902,396
2023-12-05	178.30	181.20	177.80	180.80	139.47	1,224,680
2023-12-04	177.15	178.85	176.85	178.30	137.54	749,238
2023-12-01	177.95	177.95	175.15	177.20	136.70	664,820
2023-11-30	176.40	177.75	175.45	177.20	136.70	2,232,558
2023-11-29	174.90	175.85	174.00	175.85	135.65	1,022,601

← NewerPage 12 of 21 · 1,253 trading daysOlder →

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.