Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	115.30	118.45	115.25	117.65	86.913	1,687,879
2022-03-28	113.00	115.65	113.00	114.90	84.882	1,194,953
2022-03-25	113.30	114.50	112.10	112.95	83.441	1,534,458
2022-03-24	114.85	115.35	113.10	113.30	83.700	1,498,895
2022-03-23	118.10	118.60	113.85	114.60	84.660	2,157,804
2022-03-22	115.05	118.80	114.30	117.80	87.024	2,609,336
2022-03-21	113.00	114.60	113.00	114.50	84.586	1,385,079
2022-03-18	113.05	114.50	112.40	112.95	83.441	2,639,418
2022-03-17	114.95	116.30	113.50	114.90	83.404	2,102,829
2022-03-16	111.50	114.85	111.00	114.15	82.860	2,775,449
2022-03-15	108.50	110.35	107.65	109.05	79.158	1,616,089
2022-03-14	109.05	111.00	108.55	109.60	79.557	2,373,230
2022-03-11	106.45	110.45	105.95	108.00	78.396	3,214,246
2022-03-10	107.85	108.65	104.45	106.10	77.016	2,705,656
2022-03-09	106.30	107.40	104.35	107.20	77.815	4,124,966
2022-03-08	98.300	104.60	98.000	102.00	74.040	3,947,884
2022-03-07	97.000	100.80	93.560	98.660	71.616	6,183,934
2022-03-04	105.00	105.05	100.05	100.05	72.625	5,402,042
2022-03-03	107.10	108.70	105.65	106.00	76.944	2,398,271
2022-03-02	108.50	109.10	105.80	106.40	77.234	3,734,617
2022-03-01	112.70	114.00	109.30	109.40	79.412	3,202,589
2022-02-28	111.50	112.80	110.75	112.70	81.807	3,721,630
2022-02-25	112.85	114.90	110.60	114.80	83.332	3,414,189
2022-02-24	113.15	116.35	109.10	110.75	80.392	8,351,174
2022-02-23	120.80	121.65	119.40	119.50	86.743	1,716,543
2022-02-22	119.00	122.40	116.95	120.45	87.433	2,701,260
2022-02-21	125.90	126.05	122.00	123.00	89.284	1,911,267
2022-02-18	126.60	127.65	125.05	125.40	91.026	1,384,231
2022-02-17	130.20	130.60	126.00	126.45	91.788	2,051,787
2022-02-16	132.50	132.70	129.60	130.40	94.655	1,200,636
2022-02-15	130.50	132.45	130.35	132.20	95.962	1,419,331
2022-02-14	130.00	131.35	128.15	131.00	95.091	2,349,008
2022-02-11	131.20	132.90	130.85	132.80	96.398	1,411,391
2022-02-10	133.00	133.25	131.05	132.55	96.216	1,852,062
2022-02-09	132.00	133.15	130.60	133.15	96.652	3,012,059
2022-02-08	128.75	132.20	128.10	131.85	95.708	4,853,054
2022-02-07	124.70	128.00	123.55	128.00	92.913	2,797,476
2022-02-04	127.65	128.55	121.90	122.80	89.139	3,263,738
2022-02-03	124.85	127.00	121.15	125.60	91.171	5,779,258
2022-02-02	129.10	129.50	128.10	128.70	93.421	3,316,065
2022-02-01	128.50	129.30	128.20	128.75	93.458	2,088,722
2022-01-31	127.00	127.95	126.55	127.90	92.841	2,280,220
2022-01-28	128.10	128.10	124.60	126.50	91.825	1,945,570
2022-01-27	126.80	128.95	125.90	128.10	92.986	2,086,189
2022-01-26	126.70	127.60	126.15	126.80	92.042	1,718,556
2022-01-25	123.80	126.95	123.80	125.80	91.316	2,238,788
2022-01-24	126.00	127.20	122.75	123.80	89.865	3,911,678
2022-01-21	127.90	128.55	125.65	126.40	91.752	2,338,653
2022-01-20	128.80	129.60	128.15	129.00	93.639	1,937,656
2022-01-19	128.00	130.50	128.00	128.80	93.494	2,435,560
2022-01-18	128.55	129.20	127.30	129.00	93.639	2,008,779
2022-01-17	130.00	130.80	128.40	128.40	93.204	1,469,612
2022-01-14	128.75	130.00	128.05	130.00	94.365	2,126,292
2022-01-13	126.50	130.20	126.40	129.75	94.184	4,569,514
2022-01-12	123.00	126.45	122.80	126.35	91.716	4,495,837
2022-01-11	120.70	122.90	120.45	122.60	88.994	2,842,927
2022-01-10	119.10	121.05	118.30	120.30	87.324	3,192,414
2022-01-07	119.35	120.20	118.10	118.30	85.872	2,421,976
2022-01-06	119.10	120.80	118.30	119.45	86.707	2,265,044
2022-01-05	118.50	122.00	118.30	121.25	88.014	3,851,034

← NewerPage 20 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.