Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	103.45	106.65	102.70	104.80	77.420	1,538,078
2022-09-21	103.20	105.20	102.45	104.65	77.310	1,491,776
2022-09-20	103.20	105.50	103.20	103.95	76.792	2,039,362
2022-09-19	103.15	103.40	101.75	103.00	76.091	1,272,533
2022-09-16	106.35	106.60	103.75	103.75	76.645	2,314,738
2022-09-15	104.35	107.50	104.35	107.25	79.230	2,353,883
2022-09-14	104.10	104.85	102.80	103.90	76.756	1,496,088
2022-09-13	105.80	106.65	104.30	105.00	77.568	1,518,699
2022-09-12	102.50	106.15	102.50	105.50	77.938	1,638,644
2022-09-09	101.25	102.45	101.05	102.05	75.389	1,370,632
2022-09-08	99.320	100.55	98.460	100.55	74.281	1,504,730
2022-09-07	97.500	98.500	96.980	98.260	72.589	1,127,165
2022-09-06	99.200	100.15	98.160	98.580	72.825	892,751
2022-09-05	98.400	99.200	97.280	99.200	73.283	1,164,498
2022-09-02	97.800	100.35	97.140	100.10	73.948	1,934,732
2022-09-01	97.840	98.600	96.840	96.840	71.540	1,530,654
2022-08-31	96.500	99.580	96.300	99.180	73.269	1,957,656
2022-08-30	96.940	99.200	96.940	97.240	71.836	1,206,564
2022-08-29	96.580	97.060	95.300	96.320	71.156	1,451,351
2022-08-26	99.080	99.860	97.400	97.820	72.264	1,060,602
2022-08-25	99.000	100.05	98.580	99.140	73.239	793,072
2022-08-24	98.420	99.500	97.800	98.760	72.958	721,210
2022-08-23	96.720	99.320	96.560	98.840	73.018	1,035,251
2022-08-22	100.10	100.30	97.720	97.940	72.353	1,463,735
2022-08-19	101.05	101.30	100.10	100.85	74.502	932,820
2022-08-18	101.90	102.20	100.90	101.10	74.687	783,616
2022-08-17	103.85	104.10	101.50	101.90	75.278	846,413
2022-08-16	101.85	104.10	101.70	103.45	76.423	1,429,575
2022-08-15	102.25	102.80	101.05	101.30	74.835	652,044
2022-08-12	103.00	103.75	101.55	102.00	75.352	1,306,415
2022-08-11	102.65	102.90	102.15	102.60	75.795	991,213
2022-08-10	101.30	102.25	100.65	102.20	75.500	862,870
2022-08-09	101.10	101.50	100.45	101.30	74.835	773,065
2022-08-08	102.00	102.30	100.30	101.10	74.687	918,432
2022-08-05	101.00	101.75	100.25	101.65	75.093	956,087
2022-08-04	100.50	102.30	100.40	101.00	74.613	1,330,440
2022-08-03	99.700	100.85	99.480	100.25	74.059	850,440
2022-08-02	100.00	100.40	99.100	99.820	73.741	1,313,151
2022-08-01	101.90	102.20	100.45	100.50	74.244	1,039,036
2022-07-29	100.90	102.00	100.70	101.60	75.056	1,320,162
2022-07-28	99.660	100.95	99.660	100.55	74.281	1,544,993
2022-07-27	99.720	100.35	98.900	99.100	73.210	1,106,054
2022-07-26	99.540	100.20	98.440	99.340	73.387	1,156,114
2022-07-25	99.040	100.80	98.420	99.580	73.564	1,913,670
2022-07-22	100.80	100.80	96.860	98.620	72.855	2,915,995
2022-07-21	99.960	101.15	98.940	100.80	74.465	1,942,019
2022-07-20	99.800	101.15	98.740	99.960	73.845	1,434,117
2022-07-19	97.360	100.20	97.120	99.500	73.505	2,061,681
2022-07-18	96.440	98.460	96.440	97.760	72.220	1,194,799
2022-07-15	95.000	96.220	94.460	95.540	70.580	1,800,369
2022-07-14	96.820	97.900	94.620	94.920	70.122	1,798,113
2022-07-13	99.000	99.080	96.340	96.820	71.525	1,351,309
2022-07-12	98.140	99.780	96.780	99.580	73.564	1,595,968
2022-07-11	96.880	98.720	95.500	98.140	72.500	3,203,852
2022-07-08	100.65	102.25	99.600	102.00	75.352	1,495,621
2022-07-07	99.000	100.65	98.580	100.30	74.096	1,468,634
2022-07-06	97.120	98.500	96.600	97.500	72.028	1,449,345
2022-07-05	100.45	101.20	96.600	96.700	71.437	2,552,041
2022-07-04	101.45	101.55	99.860	100.45	74.207	1,048,104
2022-07-01	99.840	102.40	99.600	100.35	74.133	1,759,257

← NewerPage 18 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.