Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	114.70	118.20	114.70	118.20	85.800	3,812,546
2022-01-03	113.20	114.85	113.05	114.70	83.259	1,812,335
2021-12-30	112.25	113.30	112.25	112.95	81.989	918,152
2021-12-29	112.55	113.25	112.00	112.95	81.989	834,522
2021-12-28	112.95	113.90	112.10	112.55	81.698	1,174,191
2021-12-27	111.45	113.00	111.20	113.00	82.025	1,187,826
2021-12-23	109.00	111.45	108.95	111.45	80.900	1,791,198
2021-12-22	109.10	109.20	107.60	108.00	78.396	2,008,635
2021-12-21	107.55	108.80	106.90	108.80	78.976	1,477,523
2021-12-20	107.40	107.50	105.25	106.45	77.271	2,604,151
2021-12-17	111.35	111.40	107.80	108.30	78.613	3,784,821
2021-12-16	111.05	112.00	110.60	111.95	81.263	1,711,246
2021-12-15	110.50	110.75	108.90	109.05	79.158	1,547,323
2021-12-14	110.20	111.85	109.90	110.40	80.138	1,431,728
2021-12-13	113.00	113.40	110.15	110.15	79.956	1,686,975
2021-12-10	113.00	113.75	112.55	112.75	81.844	880,475
2021-12-09	114.90	114.90	113.00	113.20	82.170	1,775,978
2021-12-08	115.45	116.40	113.70	114.50	83.114	2,238,671
2021-12-07	115.00	115.80	114.15	115.75	84.021	2,483,906
2021-12-06	112.90	114.90	112.75	114.80	83.332	3,158,470
2021-12-03	112.50	113.45	111.60	112.10	81.372	2,196,451
2021-12-02	111.50	112.45	110.35	111.95	81.263	1,992,803
2021-12-01	108.90	112.05	108.75	112.05	81.335	2,602,467
2021-11-30	109.00	109.60	107.40	108.30	78.613	3,338,057
2021-11-29	110.05	111.50	109.70	109.70	79.630	1,908,710
2021-11-26	112.55	112.55	109.80	110.00	79.847	4,877,804
2021-11-25	115.00	115.70	114.30	115.70	83.985	1,297,779
2021-11-24	114.10	115.65	113.75	114.70	83.259	1,888,722
2021-11-23	115.00	115.35	113.60	114.45	83.078	2,570,407
2021-11-22	112.15	115.30	112.00	115.30	83.695	2,862,693
2021-11-19	113.10	113.85	110.75	112.15	81.408	2,613,308
2021-11-18	114.40	114.45	113.00	113.25	82.207	1,400,179
2021-11-17	114.55	115.35	113.75	114.40	83.041	1,413,969
2021-11-16	115.90	116.15	114.55	114.55	83.150	1,594,282
2021-11-15	114.00	115.70	113.65	115.50	83.840	1,929,767
2021-11-12	113.70	114.40	113.10	114.30	82.969	2,231,883
2021-11-11	112.00	113.55	111.80	113.45	82.352	2,122,685
2021-11-10	110.50	112.00	110.05	112.00	81.299	2,267,612
2021-11-09	109.65	110.55	109.45	110.50	80.210	1,661,859
2021-11-08	109.45	110.30	109.05	109.90	79.775	1,532,722
2021-11-05	107.95	110.10	107.65	109.45	79.448	1,757,413
2021-11-04	108.20	109.75	107.85	108.05	78.432	2,220,107
2021-11-03	107.90	108.55	107.15	107.55	78.069	2,417,908
2021-11-02	108.45	109.00	107.10	107.90	78.323	2,593,132
2021-11-01	109.15	110.15	107.55	108.45	78.722	2,817,474
2021-10-29	109.00	111.45	106.20	108.90	79.049	8,422,723
2021-10-28	115.80	116.60	114.75	115.30	83.695	1,883,906
2021-10-27	117.90	117.90	114.70	115.85	84.094	2,225,178
2021-10-26	116.30	118.25	115.20	118.25	85.836	3,299,277
2021-10-25	115.20	116.35	114.65	116.35	84.457	2,363,704
2021-10-22	114.40	115.30	114.05	114.70	83.259	1,754,141
2021-10-21	113.05	114.60	112.95	114.40	83.041	1,887,936
2021-10-20	114.95	115.50	112.25	113.05	82.061	2,767,051

← NewerPage 21 of 21 · 1,253 trading days

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.