Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	159.00	159.25	154.80	155.50	114.87	3,824,940
2023-03-09	163.50	165.10	162.45	163.05	120.45	1,062,063
2023-03-08	163.00	163.40	161.90	163.25	120.60	986,628
2023-03-07	163.90	165.35	162.70	163.50	120.78	1,350,229
2023-03-06	164.05	165.15	162.50	163.70	120.93	993,576
2023-03-03	162.00	164.25	162.00	164.05	121.19	1,010,778
2023-03-02	161.60	162.50	160.30	162.35	119.94	1,404,646
2023-03-01	163.45	163.55	161.25	161.60	119.38	1,445,416
2023-02-28	159.75	163.60	159.65	163.45	120.75	2,068,316
2023-02-27	160.85	162.20	159.75	160.20	118.35	1,095,643
2023-02-24	159.45	160.95	159.00	160.35	118.46	1,444,006
2023-02-23	154.90	160.40	154.80	159.25	117.65	3,097,448
2023-02-22	156.85	157.10	154.05	154.60	114.21	1,338,610
2023-02-21	154.95	156.95	153.00	156.85	115.87	1,420,480
2023-02-20	154.95	155.90	153.70	154.95	114.47	1,930,367
2023-02-17	153.00	153.55	151.40	152.75	112.84	1,260,170
2023-02-16	150.40	152.90	150.40	152.90	112.95	2,132,526
2023-02-15	147.90	150.65	146.90	150.15	110.92	1,671,717
2023-02-14	148.10	148.75	147.00	147.90	109.26	1,153,618
2023-02-13	148.35	148.90	146.45	148.10	109.41	1,132,760
2023-02-10	146.45	147.85	144.65	147.85	109.22	3,079,410
2023-02-09	141.25	145.85	141.05	145.85	107.75	3,179,941
2023-02-08	137.85	141.40	137.80	141.25	104.35	3,507,962
2023-02-07	135.25	137.30	134.45	137.30	101.43	1,735,542
2023-02-06	138.65	138.75	134.70	134.70	99.509	2,600,246
2023-02-03	137.45	138.90	136.65	138.65	102.43	1,986,485
2023-02-02	137.85	141.40	135.05	136.55	100.88	7,002,702
2023-02-01	142.90	144.35	142.05	143.80	106.23	1,797,871
2023-01-31	144.00	145.15	141.80	142.10	104.98	1,880,377
2023-01-30	142.25	144.10	140.80	144.05	106.42	1,164,404
2023-01-27	140.65	142.95	140.50	142.25	105.09	1,544,709
2023-01-26	139.55	140.55	138.00	140.35	103.68	1,278,835
2023-01-25	141.00	141.70	138.45	138.75	102.50	1,135,446
2023-01-24	140.00	141.60	139.50	141.30	104.38	1,507,278
2023-01-23	140.45	140.65	137.80	138.85	102.57	1,421,075
2023-01-20	139.85	140.80	138.45	140.15	103.54	1,320,436
2023-01-19	139.30	141.10	139.30	139.85	103.31	1,340,170
2023-01-18	140.15	140.45	138.90	140.00	103.42	1,321,247
2023-01-17	141.10	141.50	139.85	140.15	103.54	1,512,748
2023-01-16	141.10	142.15	139.95	141.10	104.24	1,071,244
2023-01-13	142.90	142.95	139.30	140.15	103.54	1,870,481
2023-01-12	144.75	144.75	138.70	142.45	105.23	2,771,592
2023-01-11	143.15	146.10	143.15	143.90	106.31	1,725,198
2023-01-10	144.80	144.80	141.55	142.45	105.23	1,716,687
2023-01-09	145.60	146.25	144.35	144.80	106.97	1,647,159
2023-01-06	146.85	147.20	144.80	145.10	107.19	1,595,068
2023-01-05	146.20	146.85	144.65	146.65	108.34	1,493,825
2023-01-04	143.50	146.85	142.55	146.05	107.89	3,080,317
2023-01-03	140.60	143.00	140.20	143.00	105.64	1,889,508
2023-01-02	137.30	140.65	137.30	139.95	103.39	1,972,699
2022-12-30	137.00	137.65	136.85	137.30	101.43	798,549
2022-12-29	136.45	137.70	135.90	137.05	101.24	771,753
2022-12-28	137.45	137.60	136.10	136.45	100.80	757,849
2022-12-27	137.50	138.30	137.00	137.45	101.54	683,885
2022-12-23	136.90	137.55	135.60	137.45	101.54	1,022,094
2022-12-22	134.50	139.00	134.40	136.30	100.69	2,660,425
2022-12-21	131.70	134.20	131.25	134.15	99.103	1,865,831
2022-12-20	129.75	131.60	128.45	131.25	96.960	1,483,083
2022-12-19	130.00	130.80	129.65	130.20	96.185	1,167,480
2022-12-16	132.25	133.10	129.70	130.05	96.074	2,825,387

← NewerPage 16 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.