Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 320.20 | 323.80 | 319.60 | 322.20 | 316.16 | 628,731 |
| 2026-04-24 | 320.40 | 323.00 | 319.10 | 320.50 | 314.49 | 847,654 |
| 2026-04-23 | 325.20 | 325.40 | 320.70 | 322.90 | 316.84 | 1,058,307 |
| 2026-04-22 | 332.30 | 332.60 | 325.80 | 325.80 | 319.69 | 1,210,748 |
| 2026-04-21 | 332.10 | 332.40 | 328.90 | 329.50 | 323.32 | 848,423 |
| 2026-04-20 | 330.90 | 332.90 | 329.70 | 331.60 | 325.38 | 847,070 |
| 2026-04-17 | 330.00 | 336.40 | 329.50 | 333.80 | 327.54 | 1,022,435 |
| 2026-04-16 | 335.70 | 336.20 | 329.30 | 330.90 | 324.69 | 884,591 |
| 2026-04-15 | 335.90 | 335.90 | 332.30 | 332.80 | 326.56 | 966,690 |
| 2026-04-14 | 333.00 | 336.00 | 330.70 | 336.00 | 329.70 | 1,790,601 |
| 2026-04-13 | 326.00 | 328.20 | 324.50 | 328.20 | 322.04 | 1,348,019 |
| 2026-04-10 | 325.00 | 328.80 | 322.90 | 327.20 | 321.06 | 1,159,692 |
| 2026-04-09 | 321.20 | 324.50 | 319.30 | 322.90 | 316.84 | 1,478,965 |
| 2026-04-08 | 324.60 | 324.80 | 317.50 | 317.50 | 311.54 | 2,207,053 |
| 2026-04-07 | 319.00 | 322.40 | 310.70 | 311.10 | 305.26 | 1,766,370 |
| 2026-04-01 | 322.00 | 322.80 | 315.60 | 319.00 | 313.02 | 1,550,353 |
| 2026-03-31 | 304.90 | 315.80 | 304.50 | 312.30 | 306.44 | 1,466,121 |
| 2026-03-30 | 299.50 | 306.80 | 297.60 | 305.00 | 299.28 | 1,527,756 |
| 2026-03-27 | 301.10 | 303.10 | 294.00 | 301.30 | 295.65 | 2,034,878 |
| 2026-03-26 | 319.00 | 319.60 | 315.30 | 318.10 | 289.84 | 1,249,241 |
| 2026-03-25 | 320.00 | 322.10 | 317.30 | 318.00 | 289.75 | 1,019,750 |
| 2026-03-24 | 316.30 | 317.90 | 310.80 | 315.00 | 287.01 | 852,514 |
| 2026-03-23 | 304.20 | 320.50 | 301.70 | 316.30 | 288.20 | 1,684,284 |
| 2026-03-20 | 320.70 | 323.40 | 310.90 | 311.80 | 284.10 | 2,202,047 |
| 2026-03-19 | 325.60 | 326.30 | 316.00 | 318.00 | 289.75 | 1,048,133 |
| 2026-03-18 | 326.30 | 328.80 | 323.00 | 328.50 | 299.31 | 1,167,156 |
| 2026-03-17 | 321.40 | 324.50 | 317.90 | 323.60 | 294.85 | 717,921 |
| 2026-03-16 | 315.90 | 322.00 | 314.80 | 322.00 | 293.39 | 836,202 |
| 2026-03-13 | 314.60 | 320.00 | 313.50 | 316.60 | 288.47 | 581,450 |
| 2026-03-12 | 323.20 | 323.60 | 314.50 | 317.10 | 288.93 | 745,113 |
| 2026-03-11 | 323.60 | 324.70 | 320.90 | 323.20 | 294.49 | 777,857 |
| 2026-03-10 | 320.90 | 327.00 | 320.40 | 325.50 | 296.58 | 914,553 |
| 2026-03-09 | 310.30 | 317.60 | 308.20 | 317.60 | 289.38 | 1,066,784 |
| 2026-03-06 | 324.00 | 324.20 | 313.10 | 316.80 | 288.65 | 1,016,746 |
| 2026-03-05 | 327.10 | 329.60 | 322.50 | 324.20 | 295.40 | 1,035,752 |
| 2026-03-04 | 316.90 | 326.90 | 314.70 | 326.90 | 297.86 | 1,059,771 |
| 2026-03-03 | 320.30 | 320.60 | 311.00 | 316.90 | 288.75 | 1,464,443 |
| 2026-03-02 | 322.80 | 325.80 | 318.40 | 323.60 | 294.85 | 1,339,782 |
| 2026-02-27 | 332.10 | 334.80 | 326.40 | 330.10 | 300.77 | 2,140,320 |
| 2026-02-26 | 335.60 | 336.80 | 330.30 | 332.50 | 302.96 | 862,796 |
| 2026-02-25 | 333.80 | 336.80 | 333.10 | 335.10 | 305.33 | 741,061 |
| 2026-02-24 | 341.40 | 341.40 | 330.80 | 333.10 | 303.51 | 1,158,670 |
| 2026-02-23 | 345.00 | 346.40 | 340.10 | 341.60 | 311.25 | 1,053,803 |
| 2026-02-20 | 338.80 | 347.50 | 338.30 | 344.10 | 313.53 | 3,379,654 |
| 2026-02-19 | 340.90 | 342.20 | 335.30 | 336.00 | 306.15 | 790,380 |
| 2026-02-18 | 340.70 | 341.10 | 337.00 | 340.10 | 309.88 | 893,593 |
| 2026-02-17 | 333.00 | 337.30 | 333.00 | 337.30 | 307.33 | 682,227 |
| 2026-02-16 | 327.00 | 335.40 | 327.00 | 334.30 | 304.60 | 731,093 |
| 2026-02-13 | 336.50 | 337.00 | 323.20 | 325.90 | 296.95 | 1,064,388 |
| 2026-02-12 | 340.00 | 343.70 | 336.70 | 337.80 | 307.79 | 1,627,064 |
| 2026-02-11 | 342.80 | 344.50 | 337.30 | 339.30 | 309.16 | 796,902 |
| 2026-02-10 | 343.20 | 346.70 | 341.70 | 343.40 | 312.89 | 1,052,790 |
| 2026-02-09 | 341.00 | 344.60 | 338.70 | 342.80 | 312.34 | 853,584 |
| 2026-02-06 | 339.80 | 340.30 | 333.50 | 340.30 | 310.07 | 1,740,450 |
| 2026-02-05 | 343.10 | 347.20 | 330.60 | 330.60 | 301.23 | 2,056,345 |
| 2026-02-04 | 331.10 | 335.90 | 330.90 | 332.30 | 302.78 | 1,279,975 |
| 2026-02-03 | 331.00 | 332.20 | 328.90 | 331.10 | 301.68 | 702,549 |
| 2026-02-02 | 320.00 | 329.00 | 318.40 | 328.40 | 299.22 | 892,160 |
| 2026-01-30 | 319.60 | 323.50 | 318.90 | 321.50 | 292.94 | 867,671 |
| 2026-01-29 | 321.10 | 323.30 | 318.00 | 318.30 | 290.02 | 1,006,986 |
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.