Danske Bank A/S historical data

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

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

← NewerPage 3 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.