Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	176.55	176.95	174.95	175.50	135.38	943,359
2023-11-27	177.15	178.75	177.00	177.10	136.62	907,815
2023-11-24	176.10	177.30	175.85	177.30	136.77	483,821
2023-11-23	174.60	176.10	173.60	176.10	135.85	706,321
2023-11-22	176.90	177.70	174.50	174.80	134.84	832,298
2023-11-21	176.65	177.95	176.05	176.50	136.16	996,476
2023-11-20	177.95	179.80	176.55	177.45	136.89	1,326,715
2023-11-17	173.90	177.40	173.90	177.40	136.85	2,218,334
2023-11-16	173.10	174.50	171.95	173.60	133.92	1,214,577
2023-11-15	168.40	173.15	168.25	173.10	133.53	2,592,445
2023-11-14	166.75	168.40	165.40	168.40	129.91	1,159,140
2023-11-13	166.20	167.65	166.05	166.95	128.79	908,040
2023-11-10	166.75	167.45	164.85	165.35	127.55	958,820
2023-11-09	165.90	167.25	165.05	167.25	129.02	829,638
2023-11-08	166.10	166.60	164.35	165.95	128.02	1,603,311
2023-11-07	167.95	168.25	166.15	167.35	129.10	1,091,734
2023-11-06	167.50	168.50	167.20	168.20	129.75	1,089,860
2023-11-03	168.20	168.55	166.55	167.50	129.21	1,337,587
2023-11-02	167.35	168.70	164.25	167.55	129.25	1,870,945
2023-11-01	166.00	167.95	165.30	167.30	129.06	1,919,109
2023-10-31	166.00	166.80	164.40	165.25	127.48	1,698,591
2023-10-30	163.05	164.65	160.95	164.60	126.98	2,199,897
2023-10-27	158.55	163.30	157.55	161.85	124.85	4,059,281
2023-10-26	155.00	155.25	152.00	152.00	117.26	2,000,807
2023-10-25	156.85	157.35	155.35	155.55	119.99	1,229,877
2023-10-24	158.70	159.55	156.10	157.55	121.54	989,394
2023-10-23	162.05	162.50	158.60	158.70	122.42	1,343,706
2023-10-20	163.00	163.70	160.70	162.05	125.01	1,198,779
2023-10-19	166.50	167.20	163.50	164.60	126.98	1,239,037
2023-10-18	164.10	169.35	164.10	165.35	127.55	2,137,185
2023-10-17	165.00	165.65	163.45	164.00	126.51	1,032,460
2023-10-16	164.50	165.30	163.70	165.00	127.28	775,660
2023-10-13	165.70	165.75	161.05	164.15	126.63	1,489,259
2023-10-12	164.80	166.40	164.25	165.85	127.94	1,253,631
2023-10-11	162.15	164.60	161.55	164.55	126.94	1,265,429
2023-10-10	160.30	162.20	159.60	162.00	124.97	1,470,059
2023-10-09	160.70	160.70	159.05	159.55	123.08	515,843
2023-10-06	160.10	162.60	159.95	161.30	124.43	978,433
2023-10-05	159.45	160.10	157.85	159.85	123.31	719,391
2023-10-04	158.25	158.70	155.55	158.60	122.35	1,171,549
2023-10-03	161.00	162.25	156.25	158.25	122.08	1,411,362
2023-10-02	165.00	165.95	161.20	161.20	124.35	929,430
2023-09-29	164.40	165.85	164.35	164.35	126.78	843,957
2023-09-28	163.85	165.00	162.65	165.00	127.28	707,929
2023-09-27	163.90	164.15	163.35	163.50	126.13	702,664
2023-09-26	163.60	164.35	161.70	163.90	126.44	886,961
2023-09-25	165.75	167.40	162.75	163.50	126.13	843,458
2023-09-22	165.10	166.85	164.50	166.55	128.48	1,244,314
2023-09-21	164.00	166.05	163.30	166.00	128.06	1,398,291
2023-09-20	158.50	165.50	158.15	165.20	127.44	2,310,227
2023-09-19	157.00	158.95	156.15	158.95	122.62	717,467
2023-09-18	159.00	159.55	156.90	156.90	121.04	530,904
2023-09-15	159.50	161.15	158.75	158.75	122.46	2,060,860
2023-09-14	155.80	158.80	155.40	158.80	122.50	1,064,574
2023-09-13	155.20	156.35	155.00	155.80	120.19	861,431
2023-09-12	155.10	156.00	155.00	155.10	119.65	913,850
2023-09-11	154.30	155.45	153.55	154.80	119.42	581,550
2023-09-08	155.35	155.70	152.50	153.65	118.53	967,690
2023-09-07	155.30	156.40	154.70	155.50	119.96	973,398
2023-09-06	155.90	156.75	153.65	155.55	119.99	1,019,593

← NewerPage 13 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.