Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	154.30	156.95	153.25	156.20	120.50	1,228,472
2023-09-04	154.30	155.70	153.80	155.00	119.57	725,507
2023-09-01	155.15	155.95	154.20	154.20	118.95	595,992
2023-08-31	156.60	157.30	154.65	154.65	119.30	1,344,537
2023-08-30	157.50	158.25	156.30	156.60	120.80	946,369
2023-08-29	156.80	158.35	156.80	157.35	121.38	779,564
2023-08-28	155.95	158.35	155.80	157.75	121.69	657,170
2023-08-25	156.50	157.20	154.90	154.95	119.53	987,737
2023-08-24	157.50	157.70	155.80	156.50	120.73	1,176,068
2023-08-23	158.45	159.25	156.95	156.95	121.07	2,025,157
2023-08-22	160.50	161.55	158.45	158.45	122.23	665,482
2023-08-21	160.05	161.35	160.00	160.20	123.58	464,052
2023-08-18	159.50	160.20	159.00	160.05	123.47	692,728
2023-08-17	160.45	161.95	160.05	160.20	123.58	704,017
2023-08-16	159.00	161.70	158.50	160.60	123.89	603,010
2023-08-15	161.05	161.20	158.75	159.45	123.00	991,268
2023-08-14	161.00	161.35	159.45	161.10	124.28	812,985
2023-08-11	164.80	164.80	161.40	161.45	124.55	1,541,356
2023-08-10	162.50	164.80	162.10	164.80	127.13	1,384,260
2023-08-09	162.50	163.40	162.10	162.40	125.28	850,815
2023-08-08	162.00	162.35	159.70	161.25	124.39	1,562,554
2023-08-07	162.20	164.10	161.30	163.50	126.13	985,740
2023-08-04	161.45	163.55	160.90	162.45	125.32	1,071,462
2023-08-03	158.95	160.95	158.55	160.90	124.12	891,948
2023-08-02	158.05	159.95	157.30	158.95	122.62	975,796
2023-08-01	160.50	160.90	159.05	159.90	123.35	730,595
2023-07-31	160.00	161.30	159.50	160.85	124.08	945,573
2023-07-28	162.15	162.25	159.80	160.40	123.74	904,406
2023-07-27	160.25	161.30	159.40	161.30	124.43	1,165,528
2023-07-26	162.00	162.20	159.95	160.00	123.43	1,255,267
2023-07-25	162.40	162.40	160.60	161.90	124.89	912,226
2023-07-24	162.50	162.65	158.70	162.00	124.97	2,501,054
2023-07-21	161.00	166.85	159.40	165.25	122.08	3,613,124
2023-07-20	164.25	165.10	162.60	162.60	120.12	1,793,188
2023-07-19	166.50	168.35	163.75	164.15	121.26	1,984,971
2023-07-18	166.50	166.70	164.15	166.30	122.85	958,737
2023-07-17	163.75	166.55	163.40	165.50	122.26	1,140,577
2023-07-14	166.65	166.70	163.75	163.85	121.04	1,554,166
2023-07-13	164.65	167.05	163.35	166.40	122.93	1,304,657
2023-07-12	163.50	165.45	163.30	165.05	121.93	1,063,629
2023-07-11	166.45	167.05	164.60	166.10	122.71	1,036,363
2023-07-10	165.00	165.75	163.80	164.30	121.38	1,070,314
2023-07-07	165.55	166.70	164.65	165.35	122.15	980,626
2023-07-06	167.25	167.75	165.20	165.50	122.26	1,043,927
2023-07-05	168.75	169.65	168.20	168.40	124.40	1,540,757
2023-07-04	170.00	170.80	168.15	168.75	124.66	1,329,401
2023-07-03	166.65	169.50	166.65	169.20	125.00	1,465,941
2023-06-30	165.00	166.45	163.95	166.00	122.63	1,471,797
2023-06-29	162.30	164.95	162.30	164.15	121.26	1,424,170
2023-06-28	160.65	162.05	159.90	161.40	119.23	906,344
2023-06-27	162.00	163.90	156.95	159.75	118.01	1,246,028
2023-06-26	159.00	162.00	155.15	161.25	119.12	1,216,190
2023-06-23	160.50	161.80	158.75	159.00	117.46	1,328,182
2023-06-22	165.05	165.50	161.60	162.25	119.86	1,556,482
2023-06-21	164.75	169.75	164.70	166.75	123.19	1,583,515
2023-06-20	163.00	165.15	162.95	164.45	121.49	1,023,123
2023-06-19	164.00	164.70	162.75	163.35	120.67	1,081,941
2023-06-16	162.60	165.25	162.50	164.15	121.26	3,131,676
2023-06-15	161.65	163.55	161.00	162.10	119.75	1,054,452
2023-06-14	161.90	162.60	161.05	162.00	119.68	1,265,295

← NewerPage 14 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.