Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	161.90	162.60	161.05	162.00	119.68	1,265,295
2023-06-13	161.00	162.40	160.50	161.70	119.45	966,239
2023-06-12	161.30	162.85	160.15	161.00	118.94	1,254,824
2023-06-09	161.75	163.00	159.30	160.65	118.68	1,318,430
2023-06-08	162.90	165.30	160.70	161.55	119.34	3,389,695
2023-06-07	155.00	160.90	154.15	160.65	118.68	5,675,101
2023-06-06	148.30	149.30	146.85	148.80	109.93	1,911,470
2023-06-02	145.10	150.35	145.00	148.30	109.56	2,439,839
2023-06-01	142.60	144.95	142.15	144.00	106.38	908,894
2023-05-31	143.35	143.45	141.45	141.70	104.68	1,856,364
2023-05-30	143.50	145.80	142.95	144.40	106.67	1,253,984
2023-05-26	143.25	144.05	141.65	143.55	106.05	735,988
2023-05-25	142.20	144.30	141.25	142.70	105.42	768,313
2023-05-24	144.80	145.30	141.85	142.30	105.12	953,078
2023-05-23	144.50	146.65	144.15	145.45	107.45	1,891,809
2023-05-22	141.45	144.05	141.40	142.50	105.27	2,098,013
2023-05-17	140.00	141.50	139.60	140.85	104.05	773,255
2023-05-16	141.95	142.20	140.20	140.35	103.68	1,252,110
2023-05-15	140.25	142.25	139.80	141.90	104.83	1,015,084
2023-05-12	138.70	141.30	138.70	140.25	103.61	1,271,818
2023-05-11	137.15	139.10	136.60	138.60	102.39	1,157,251
2023-05-10	139.60	140.95	136.50	137.10	101.28	1,077,600
2023-05-09	139.55	139.55	137.90	138.85	102.57	1,126,379
2023-05-08	137.55	141.05	137.50	139.85	103.31	1,503,171
2023-05-04	140.00	140.25	135.15	135.80	100.32	2,789,740
2023-05-03	144.85	144.85	140.10	141.10	104.24	1,857,293
2023-05-02	145.85	147.50	144.25	144.70	106.90	2,060,800
2023-05-01	143.85	145.75	143.20	145.75	107.67	567,515
2023-04-28	148.15	148.45	141.10	142.55	105.31	2,658,915
2023-04-27	145.40	146.90	143.90	145.40	107.41	1,266,144
2023-04-26	145.20	146.55	142.30	145.30	107.34	1,604,222
2023-04-25	146.70	147.10	144.90	145.45	107.45	1,130,908
2023-04-24	147.65	148.65	146.25	148.10	109.41	1,014,438
2023-04-21	147.30	147.65	145.60	147.65	109.08	1,120,735
2023-04-20	148.75	149.15	145.70	146.50	108.23	1,156,789
2023-04-19	148.35	148.80	145.35	148.30	109.56	1,324,117
2023-04-18	148.00	149.50	147.55	148.00	109.33	1,467,704
2023-04-17	149.55	149.60	146.05	146.60	108.30	1,564,128
2023-04-14	145.30	148.10	140.40	148.10	109.41	4,291,208
2023-04-13	140.40	143.00	139.70	143.00	105.64	1,668,242
2023-04-12	140.20	140.95	138.60	140.20	103.57	996,206
2023-04-11	138.80	140.70	137.85	140.20	103.57	1,759,002
2023-04-05	137.50	138.60	135.35	136.70	100.99	986,833
2023-04-04	139.40	139.95	137.70	137.80	101.80	809,837
2023-04-03	138.45	139.75	137.65	138.65	102.43	1,166,082
2023-03-31	140.55	140.60	137.55	138.00	101.95	2,049,117
2023-03-30	140.00	141.60	139.10	140.50	103.79	1,444,558
2023-03-29	137.00	139.10	137.00	139.05	102.72	1,265,854
2023-03-28	139.00	140.45	135.30	136.20	100.62	1,684,090
2023-03-27	139.00	140.05	135.90	137.35	101.47	2,079,245
2023-03-24	139.00	139.00	132.35	136.35	100.73	3,183,232
2023-03-23	142.50	143.40	139.05	139.70	103.20	1,900,759
2023-03-22	146.00	147.15	143.40	143.75	106.19	1,934,921
2023-03-21	141.10	146.65	140.15	145.30	107.34	2,216,323
2023-03-20	135.50	140.95	131.45	140.20	103.57	3,633,836
2023-03-17	141.40	144.20	136.30	139.65	103.17	5,125,261
2023-03-16	142.95	144.70	136.30	140.60	103.87	3,449,632
2023-03-15	149.80	150.80	138.65	140.15	103.54	4,006,499
2023-03-14	144.00	150.55	141.55	148.75	109.89	3,524,511
2023-03-13	155.95	156.55	141.10	144.80	106.97	6,767,423

← NewerPage 15 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.