Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	129.60	133.35	129.40	132.40	97.810	3,677,475
2022-12-14	129.60	131.45	128.20	129.65	95.778	3,456,973
2022-12-13	128.30	129.80	127.95	128.10	94.633	1,924,732
2022-12-12	128.85	129.10	127.85	128.20	94.707	1,254,016
2022-12-09	128.35	129.45	128.20	129.00	95.298	1,269,226
2022-12-08	128.00	128.35	127.35	128.00	94.559	1,003,898
2022-12-07	128.30	128.95	127.30	128.40	94.855	1,224,245
2022-12-06	128.65	128.95	127.65	128.60	95.003	1,079,606
2022-12-05	128.30	130.00	128.25	128.85	95.187	1,679,535
2022-12-02	128.50	128.70	126.90	128.25	94.744	1,249,867
2022-12-01	128.00	129.75	127.40	128.90	95.224	1,565,252
2022-11-30	127.90	129.15	127.50	127.50	94.190	2,259,780
2022-11-29	126.80	127.30	125.65	127.15	93.931	1,248,509
2022-11-28	126.35	126.85	125.85	126.80	93.673	1,034,881
2022-11-25	126.40	127.45	126.05	127.40	94.116	1,130,483
2022-11-24	126.15	126.80	125.55	126.45	93.414	805,773
2022-11-23	126.50	128.45	126.00	126.15	93.193	2,151,425
2022-11-22	122.50	127.40	122.35	126.50	93.451	3,507,792
2022-11-21	122.15	123.55	122.00	122.75	90.681	1,174,649
2022-11-18	120.20	123.80	120.15	122.40	90.422	2,096,712
2022-11-17	120.45	121.60	119.50	119.95	88.612	1,213,128
2022-11-16	119.40	121.25	119.40	120.70	89.166	960,437
2022-11-15	118.65	119.85	117.45	119.30	88.132	1,435,644
2022-11-14	119.95	120.95	118.05	118.70	87.689	1,605,815
2022-11-11	121.00	121.60	119.70	119.95	88.612	1,481,425
2022-11-10	122.20	122.40	118.30	120.65	89.130	3,379,715
2022-11-09	124.00	124.15	121.50	122.70	90.644	1,718,490
2022-11-08	123.55	124.85	122.50	124.55	92.011	1,384,206
2022-11-07	122.15	125.00	122.10	123.65	91.346	2,614,087
2022-11-04	122.60	122.90	121.35	121.70	89.905	1,642,390
2022-11-03	122.75	123.30	120.90	122.00	90.127	1,897,673
2022-11-02	122.80	123.60	120.75	123.20	91.013	2,334,516
2022-11-01	121.60	122.55	119.45	121.35	89.647	2,605,695
2022-10-31	122.40	124.00	121.05	121.60	89.831	4,369,871
2022-10-28	115.10	121.00	115.10	121.00	89.388	7,377,765
2022-10-27	101.80	116.00	96.280	114.35	84.475	12,617,461
2022-10-26	102.00	102.75	101.60	102.05	75.389	1,988,078
2022-10-25	102.85	102.85	100.75	101.60	75.056	938,402
2022-10-24	101.00	102.80	100.30	102.05	75.389	1,030,206
2022-10-21	99.580	100.90	99.100	100.50	74.244	859,167
2022-10-20	101.05	101.05	98.840	99.920	73.815	1,007,792
2022-10-19	100.75	101.85	100.40	101.05	74.650	1,218,564
2022-10-18	98.000	100.40	97.960	100.00	73.874	1,836,048
2022-10-17	95.660	97.840	95.100	96.960	71.629	1,208,236
2022-10-14	96.680	97.600	95.460	95.860	70.816	1,800,916
2022-10-13	93.700	95.700	93.240	94.900	70.107	1,579,693
2022-10-12	92.820	93.800	91.980	93.800	69.294	2,570,749
2022-10-11	90.780	92.600	90.700	92.420	68.275	1,618,700
2022-10-10	91.660	93.060	91.280	91.500	67.595	1,102,623
2022-10-07	92.400	93.620	91.420	92.400	68.260	1,612,647
2022-10-06	92.620	93.880	91.960	92.620	68.423	1,779,943
2022-10-05	93.960	94.460	91.500	91.500	67.595	2,000,298
2022-10-04	93.900	94.280	90.640	93.720	69.235	3,404,294
2022-10-03	93.520	93.980	86.840	93.620	69.161	5,050,490
2022-09-30	93.880	96.500	93.880	94.840	70.063	1,532,700
2022-09-29	96.500	97.280	93.020	93.880	69.353	2,099,995
2022-09-28	98.000	98.300	95.540	96.460	71.259	2,281,514
2022-09-27	101.00	101.35	99.080	99.460	73.476	1,510,277
2022-09-26	99.520	101.25	98.300	100.45	74.207	1,556,564
2022-09-23	104.20	104.35	100.10	100.40	74.170	1,927,259

← NewerPage 17 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.