Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 357.30 | 359.40 | 353.70 | 356.50 | 356.50 | 900,677 |
| 2026-07-23 | 365.60 | 365.60 | 356.60 | 358.40 | 358.40 | 945,792 |
| 2026-07-22 | 366.00 | 366.50 | 361.80 | 364.90 | 364.90 | 883,901 |
| 2026-07-21 | 363.00 | 365.70 | 361.80 | 364.60 | 364.60 | 669,671 |
| 2026-07-20 | 366.50 | 367.10 | 361.10 | 363.00 | 363.00 | 970,797 |
| 2026-07-17 | 360.10 | 367.70 | 355.00 | 367.60 | 367.60 | 2,034,707 |
| 2026-07-16 | 373.00 | 373.70 | 367.40 | 370.00 | 370.00 | 2,336,707 |
| 2026-07-15 | 375.00 | 375.00 | 369.30 | 371.20 | 371.20 | 901,473 |
| 2026-07-14 | 365.70 | 375.00 | 364.20 | 375.00 | 375.00 | 1,079,736 |
| 2026-07-13 | 367.80 | 369.00 | 365.00 | 365.70 | 365.70 | 898,802 |
| 2026-07-10 | 369.60 | 369.60 | 364.20 | 367.50 | 367.50 | 1,164,775 |
| 2026-07-09 | 362.90 | 369.60 | 362.70 | 369.60 | 369.60 | 1,097,175 |
| 2026-07-08 | 365.50 | 365.50 | 358.70 | 360.80 | 360.80 | 894,861 |
| 2026-07-07 | 367.20 | 368.90 | 366.00 | 367.20 | 367.20 | 715,327 |
| 2026-07-06 | 363.40 | 367.20 | 362.50 | 367.20 | 367.20 | 741,265 |
| 2026-07-03 | 359.00 | 362.40 | 357.50 | 362.40 | 362.40 | 386,250 |
| 2026-07-02 | 351.20 | 359.10 | 349.90 | 359.10 | 359.10 | 782,250 |
| 2026-07-01 | 348.90 | 352.30 | 346.90 | 351.20 | 351.20 | 691,149 |
| 2026-06-30 | 347.50 | 350.60 | 345.50 | 350.20 | 350.20 | 981,460 |
| 2026-06-29 | 345.70 | 348.00 | 343.90 | 346.00 | 346.00 | 654,544 |
| 2026-06-26 | 346.60 | 349.20 | 344.70 | 344.70 | 344.70 | 1,469,013 |
| 2026-06-25 | 345.30 | 348.10 | 342.80 | 346.70 | 346.70 | 754,050 |
| 2026-06-24 | 349.80 | 349.80 | 344.10 | 346.30 | 346.30 | 1,182,036 |
| 2026-06-23 | 353.20 | 353.40 | 349.20 | 350.70 | 350.70 | 549,737 |
| 2026-06-22 | 352.20 | 355.70 | 350.90 | 355.70 | 355.70 | 680,623 |
| 2026-06-19 | 347.20 | 352.20 | 346.10 | 352.20 | 352.20 | 2,471,640 |
| 2026-06-18 | 350.00 | 351.80 | 346.10 | 347.20 | 347.20 | 929,576 |
| 2026-06-17 | 345.40 | 348.60 | 341.40 | 348.00 | 348.00 | 781,675 |
| 2026-06-16 | 343.10 | 345.40 | 342.50 | 344.60 | 344.60 | 945,905 |
| 2026-06-15 | 341.10 | 345.00 | 340.10 | 340.90 | 340.90 | 774,027 |
| 2026-06-12 | 333.50 | 339.70 | 333.00 | 339.40 | 339.40 | 955,406 |
| 2026-06-11 | 329.00 | 332.80 | 328.40 | 330.00 | 330.00 | 619,762 |
| 2026-06-10 | 328.80 | 329.40 | 324.10 | 329.00 | 329.00 | 775,564 |
| 2026-06-09 | 332.90 | 333.40 | 329.00 | 329.40 | 329.40 | 580,033 |
| 2026-06-08 | 329.40 | 331.90 | 326.10 | 329.50 | 329.50 | 798,062 |
| 2026-06-04 | 331.00 | 331.40 | 326.60 | 330.10 | 330.10 | 1,061,977 |
| 2026-06-03 | 330.60 | 330.70 | 327.50 | 328.00 | 328.00 | 931,280 |
| 2026-06-02 | 334.20 | 334.50 | 327.30 | 331.30 | 331.30 | 645,032 |
| 2026-06-01 | 337.20 | 337.50 | 330.20 | 331.80 | 331.80 | 709,887 |
| 2026-05-29 | 333.00 | 337.40 | 331.40 | 337.40 | 337.40 | 3,338,316 |
| 2026-05-28 | 331.70 | 333.90 | 329.20 | 330.50 | 330.50 | 862,952 |
| 2026-05-27 | 333.00 | 334.80 | 331.40 | 334.80 | 334.80 | 1,018,050 |
| 2026-05-26 | 335.00 | 336.30 | 333.20 | 334.50 | 334.50 | 1,232,277 |
| 2026-05-22 | 334.40 | 334.90 | 331.60 | 332.50 | 332.50 | 1,227,187 |
| 2026-05-21 | 331.00 | 334.80 | 330.00 | 332.90 | 332.90 | 1,302,235 |
| 2026-05-20 | 326.00 | 330.50 | 325.20 | 330.30 | 330.30 | 1,122,681 |
| 2026-05-19 | 324.00 | 328.00 | 324.00 | 327.60 | 327.60 | 1,226,721 |
| 2026-05-18 | 321.70 | 324.80 | 321.40 | 323.60 | 323.60 | 1,297,485 |
| 2026-05-13 | 323.70 | 324.00 | 318.30 | 322.60 | 322.60 | 871,669 |
| 2026-05-12 | 321.00 | 322.00 | 319.00 | 320.70 | 320.70 | 1,353,472 |
| 2026-05-11 | 322.20 | 326.30 | 321.70 | 321.70 | 321.70 | 1,170,959 |
| 2026-05-08 | 321.80 | 323.00 | 318.40 | 322.10 | 322.10 | 1,012,454 |
| 2026-05-07 | 328.80 | 330.30 | 323.90 | 323.90 | 323.90 | 1,127,161 |
| 2026-05-06 | 322.00 | 328.80 | 320.50 | 326.50 | 326.50 | 1,316,534 |
| 2026-05-05 | 320.00 | 321.70 | 318.30 | 319.20 | 319.20 | 1,126,105 |
| 2026-05-04 | 322.90 | 324.00 | 315.80 | 317.50 | 317.50 | 863,792 |
| 2026-05-01 | 323.20 | 325.00 | 321.10 | 322.20 | 322.20 | 650,410 |
| 2026-04-30 | 327.00 | 329.80 | 321.60 | 327.30 | 321.16 | 1,724,873 |
| 2026-04-29 | 327.90 | 331.80 | 325.70 | 329.40 | 323.22 | 1,297,310 |
| 2026-04-28 | 323.10 | 325.70 | 321.50 | 325.00 | 318.90 | 786,307 |
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.