Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	102.50	102.60	99.740	100.30	74.096	2,279,188
2022-06-29	104.00	104.65	102.65	102.65	75.832	2,050,392
2022-06-28	107.00	107.40	104.40	104.80	77.420	3,017,904
2022-06-27	108.65	110.10	107.95	108.75	80.338	1,871,693
2022-06-24	107.15	107.45	105.75	107.45	79.378	1,238,861
2022-06-23	107.70	108.05	105.10	105.45	77.901	1,444,104
2022-06-22	109.65	109.65	107.75	108.30	80.006	1,594,439
2022-06-21	111.75	112.75	111.25	111.25	82.185	867,790
2022-06-20	107.00	111.25	106.95	111.25	82.185	1,531,722
2022-06-17	106.00	108.25	105.40	106.55	78.713	2,112,499
2022-06-16	111.60	112.35	105.65	105.75	78.122	1,951,377
2022-06-15	110.95	112.25	110.15	112.00	82.739	1,356,336
2022-06-14	111.25	111.95	107.75	109.60	80.966	1,726,198
2022-06-13	110.60	111.20	109.05	110.80	81.853	1,939,161
2022-06-10	115.45	115.80	111.05	111.10	82.075	1,607,529
2022-06-09	114.75	117.95	114.75	116.15	85.805	1,877,696
2022-06-08	115.00	115.35	114.05	115.15	85.066	1,004,085
2022-06-07	113.60	115.75	113.60	115.00	84.956	1,385,876
2022-06-03	113.50	114.45	113.40	113.75	84.032	968,993
2022-06-02	113.45	115.55	112.95	113.15	83.589	1,935,174
2022-06-01	113.80	114.40	112.30	112.40	83.035	1,310,452
2022-05-31	113.00	113.40	111.85	113.40	83.774	2,577,031
2022-05-30	112.55	113.95	111.85	113.30	83.700	1,604,704
2022-05-25	112.20	112.45	110.20	111.45	82.333	1,068,975
2022-05-24	110.15	112.45	110.15	111.30	82.222	1,561,054
2022-05-23	108.85	110.90	108.55	110.80	81.853	1,701,118
2022-05-20	106.50	108.40	106.50	107.55	79.452	1,337,326
2022-05-19	106.30	106.60	104.85	106.10	78.381	1,265,574
2022-05-18	107.05	108.40	107.05	107.85	79.674	1,507,186
2022-05-17	108.35	109.95	106.40	106.55	78.713	2,309,535
2022-05-16	105.70	108.05	105.10	107.65	79.526	1,327,796
2022-05-12	104.05	104.85	102.70	104.85	77.457	1,589,095
2022-05-11	104.10	106.05	102.50	105.65	78.048	2,181,948
2022-05-10	104.05	105.50	103.20	103.55	76.497	2,123,523
2022-05-09	107.40	107.40	103.70	103.70	76.608	2,016,747
2022-05-06	108.40	110.10	107.45	108.15	79.895	1,555,390
2022-05-05	113.20	113.55	108.95	109.10	80.597	2,785,606
2022-05-04	111.90	112.70	111.00	111.75	82.555	1,502,664
2022-05-03	109.50	112.45	109.40	111.15	82.111	1,962,457
2022-05-02	109.65	111.55	99.080	108.80	80.375	3,491,709
2022-04-29	112.55	113.90	107.55	109.10	80.597	6,656,955
2022-04-28	116.05	118.50	111.10	116.35	85.953	3,914,716
2022-04-27	116.75	117.15	114.40	115.50	85.325	1,811,093
2022-04-26	119.05	121.05	116.50	116.50	86.064	2,271,951
2022-04-25	117.25	118.80	116.90	117.00	86.433	1,348,215
2022-04-22	118.20	120.75	117.80	118.90	87.837	1,576,768
2022-04-21	119.20	120.35	117.65	119.85	88.539	1,844,136
2022-04-20	114.00	119.95	113.80	119.20	88.058	4,098,180
2022-04-19	114.45	114.45	111.50	112.70	83.256	2,261,987
2022-04-13	114.50	114.80	113.25	113.50	83.847	1,278,910
2022-04-12	115.75	115.90	113.35	114.50	84.586	1,525,808
2022-04-11	117.20	117.90	116.25	116.60	86.138	939,648
2022-04-08	116.35	117.85	115.85	117.10	86.507	1,653,010
2022-04-07	114.30	116.50	114.30	115.00	84.956	1,170,164
2022-04-06	116.00	117.65	113.65	114.60	84.660	1,664,661
2022-04-05	117.00	117.90	115.50	117.70	86.950	1,352,274
2022-04-04	118.40	119.25	116.10	117.90	87.098	2,202,297
2022-04-01	113.25	117.30	113.25	116.70	86.211	2,076,459
2022-03-31	117.05	117.50	112.30	112.60	83.183	2,982,188
2022-03-30	117.20	117.60	116.00	117.45	86.766	1,018,432

← NewerPage 19 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.