Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 327.00 | 327.40 | 319.60 | 320.30 | 291.84 | 754,626 |
| 2026-01-27 | 323.70 | 326.90 | 321.90 | 325.60 | 296.67 | 778,102 |
| 2026-01-26 | 319.80 | 323.00 | 319.70 | 321.80 | 293.21 | 594,624 |
| 2026-01-23 | 322.50 | 323.00 | 318.70 | 319.30 | 290.93 | 987,231 |
| 2026-01-22 | 320.00 | 324.00 | 319.60 | 322.70 | 294.03 | 1,049,549 |
| 2026-01-21 | 307.80 | 314.00 | 306.20 | 314.00 | 286.10 | 1,282,483 |
| 2026-01-20 | 315.30 | 316.20 | 307.70 | 313.30 | 285.47 | 1,115,890 |
| 2026-01-19 | 318.30 | 319.00 | 314.50 | 317.50 | 289.29 | 917,096 |
| 2026-01-16 | 325.70 | 326.00 | 320.90 | 323.20 | 294.49 | 1,028,153 |
| 2026-01-15 | 324.40 | 325.70 | 322.10 | 323.50 | 294.76 | 902,949 |
| 2026-01-14 | 323.00 | 326.00 | 318.00 | 324.30 | 295.49 | 1,696,439 |
| 2026-01-13 | 316.80 | 320.30 | 316.10 | 319.40 | 291.02 | 888,932 |
| 2026-01-12 | 312.80 | 314.60 | 308.90 | 314.60 | 286.65 | 1,618,913 |
| 2026-01-09 | 316.00 | 316.50 | 312.50 | 313.70 | 285.83 | 872,168 |
| 2026-01-08 | 312.80 | 314.50 | 311.40 | 314.50 | 286.56 | 909,511 |
| 2026-01-07 | 319.30 | 319.60 | 311.60 | 314.00 | 286.10 | 1,260,109 |
| 2026-01-06 | 324.60 | 324.60 | 316.60 | 319.30 | 290.93 | 998,129 |
| 2026-01-05 | 323.20 | 324.90 | 321.40 | 323.00 | 294.30 | 946,073 |
| 2026-01-02 | 318.50 | 321.40 | 316.80 | 319.50 | 291.11 | 759,248 |
| 2025-12-30 | 315.60 | 318.80 | 315.10 | 318.60 | 290.29 | 1,041,188 |
| 2025-12-29 | 315.80 | 316.80 | 314.60 | 315.80 | 287.74 | 801,700 |
| 2025-12-23 | 313.90 | 316.10 | 313.30 | 315.80 | 287.74 | 684,906 |
| 2025-12-22 | 312.40 | 315.10 | 312.20 | 313.90 | 286.01 | 877,522 |
| 2025-12-19 | 309.20 | 313.50 | 309.00 | 313.50 | 285.65 | 2,909,662 |
| 2025-12-18 | 306.70 | 309.50 | 306.10 | 309.10 | 281.64 | 806,101 |
| 2025-12-17 | 309.00 | 310.60 | 307.60 | 309.20 | 281.73 | 970,926 |
| 2025-12-16 | 305.40 | 311.00 | 304.70 | 307.90 | 280.55 | 921,966 |
| 2025-12-15 | 306.10 | 308.30 | 305.70 | 306.30 | 279.09 | 1,278,083 |
| 2025-12-12 | 315.30 | 315.90 | 304.10 | 305.50 | 278.36 | 984,306 |
| 2025-12-11 | 307.10 | 311.30 | 305.80 | 311.30 | 283.64 | 914,154 |
| 2025-12-10 | 302.20 | 307.00 | 301.50 | 306.50 | 279.27 | 871,114 |
| 2025-12-09 | 304.00 | 306.70 | 301.50 | 301.80 | 274.99 | 999,918 |
| 2025-12-08 | 301.90 | 304.00 | 301.20 | 303.20 | 276.26 | 502,366 |
| 2025-12-05 | 303.00 | 306.50 | 302.40 | 302.40 | 275.53 | 857,181 |
| 2025-12-04 | 301.90 | 301.90 | 295.90 | 300.90 | 274.17 | 656,722 |
| 2025-12-03 | 301.60 | 303.00 | 299.80 | 299.80 | 273.16 | 822,111 |
| 2025-12-02 | 298.40 | 302.50 | 297.50 | 302.50 | 275.62 | 1,049,260 |
| 2025-12-01 | 296.70 | 299.60 | 292.50 | 297.30 | 270.89 | 1,238,966 |
| 2025-11-28 | 295.80 | 296.80 | 294.80 | 296.00 | 269.70 | 1,084,579 |
| 2025-11-27 | 295.50 | 297.80 | 294.40 | 296.90 | 270.52 | 493,000 |
| 2025-11-26 | 292.50 | 296.90 | 292.50 | 295.50 | 269.25 | 930,809 |
| 2025-11-25 | 288.80 | 293.70 | 288.80 | 292.50 | 266.51 | 1,013,167 |
| 2025-11-24 | 289.30 | 293.60 | 288.30 | 288.70 | 263.05 | 1,944,654 |
| 2025-11-21 | 284.80 | 287.00 | 282.90 | 285.80 | 260.41 | 924,024 |
| 2025-11-20 | 289.00 | 289.90 | 286.80 | 288.30 | 262.69 | 835,628 |
| 2025-11-19 | 285.10 | 286.40 | 283.20 | 285.50 | 260.14 | 1,069,306 |
| 2025-11-18 | 290.00 | 290.70 | 284.50 | 284.90 | 259.59 | 886,937 |
| 2025-11-17 | 295.10 | 296.00 | 292.70 | 292.90 | 266.88 | 645,858 |
| 2025-11-14 | 298.00 | 298.60 | 293.80 | 294.90 | 268.70 | 593,677 |
| 2025-11-13 | 302.80 | 303.40 | 300.00 | 301.20 | 274.44 | 531,899 |
| 2025-11-12 | 298.30 | 302.90 | 298.00 | 302.90 | 275.99 | 1,165,665 |
| 2025-11-11 | 293.10 | 298.40 | 293.10 | 297.10 | 270.70 | 749,530 |
| 2025-11-10 | 294.90 | 294.90 | 292.20 | 292.70 | 266.70 | 982,211 |
| 2025-11-07 | 292.90 | 294.80 | 290.70 | 291.00 | 265.15 | 698,892 |
| 2025-11-06 | 292.50 | 296.00 | 291.90 | 292.80 | 266.79 | 1,102,113 |
| 2025-11-05 | 289.20 | 291.90 | 288.80 | 290.60 | 264.78 | 661,436 |
| 2025-11-04 | 289.50 | 291.60 | 286.40 | 289.30 | 263.60 | 1,015,070 |
| 2025-11-03 | 293.50 | 293.70 | 288.10 | 290.30 | 264.51 | 935,101 |
| 2025-10-31 | 284.00 | 290.70 | 283.30 | 289.30 | 263.60 | 2,122,518 |
| 2025-10-30 | 279.40 | 280.90 | 278.60 | 280.70 | 255.76 | 837,030 |
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.