Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 259.70 | 262.90 | 259.70 | 261.20 | 237.99 | 855,892 |
| 2025-08-05 | 261.90 | 262.30 | 257.50 | 257.50 | 234.62 | 588,086 |
| 2025-08-04 | 256.10 | 260.40 | 256.00 | 260.10 | 236.99 | 907,242 |
| 2025-08-01 | 259.00 | 259.10 | 252.90 | 254.90 | 232.25 | 1,072,338 |
| 2025-07-31 | 262.00 | 262.40 | 259.80 | 260.50 | 237.36 | 1,037,003 |
| 2025-07-30 | 261.40 | 264.00 | 261.10 | 261.50 | 238.27 | 627,410 |
| 2025-07-29 | 260.90 | 260.90 | 260.90 | 260.90 | 237.72 | 0 |
| 2025-07-28 | 261.00 | 262.80 | 258.90 | 259.80 | 236.72 | 574,978 |
| 2025-07-25 | 260.60 | 261.70 | 259.40 | 259.90 | 236.81 | 503,566 |
| 2025-07-24 | 259.60 | 263.00 | 259.30 | 260.60 | 237.45 | 691,188 |
| 2025-07-23 | 256.60 | 259.40 | 256.60 | 257.60 | 234.71 | 644,321 |
| 2025-07-22 | 254.60 | 258.20 | 254.00 | 255.60 | 232.89 | 620,845 |
| 2025-07-21 | 253.80 | 255.60 | 253.30 | 254.60 | 231.98 | 692,189 |
| 2025-07-18 | 254.00 | 257.00 | 249.70 | 254.90 | 232.25 | 1,400,744 |
| 2025-07-17 | 255.00 | 255.60 | 253.10 | 254.10 | 231.52 | 908,299 |
| 2025-07-16 | 255.80 | 258.80 | 254.10 | 254.70 | 232.07 | 696,902 |
| 2025-07-15 | 259.30 | 259.70 | 255.00 | 255.60 | 232.89 | 839,187 |
| 2025-07-14 | 258.70 | 259.10 | 257.00 | 259.00 | 235.99 | 620,572 |
| 2025-07-11 | 264.90 | 265.30 | 259.50 | 260.60 | 237.45 | 692,144 |
| 2025-07-10 | 264.60 | 266.20 | 262.50 | 265.10 | 241.55 | 760,977 |
| 2025-07-09 | 261.00 | 264.00 | 260.90 | 263.00 | 239.63 | 1,155,059 |
| 2025-07-08 | 261.00 | 261.00 | 259.10 | 260.00 | 236.90 | 835,488 |
| 2025-07-07 | 257.30 | 261.40 | 256.90 | 261.00 | 237.81 | 1,030,280 |
| 2025-07-04 | 258.50 | 259.30 | 256.80 | 257.40 | 234.53 | 422,545 |
| 2025-07-03 | 256.90 | 260.50 | 256.00 | 259.50 | 236.45 | 781,513 |
| 2025-07-02 | 258.30 | 259.30 | 255.50 | 256.20 | 233.44 | 827,559 |
| 2025-07-01 | 259.10 | 259.20 | 255.10 | 255.50 | 232.80 | 658,604 |
| 2025-06-30 | 260.00 | 260.20 | 256.60 | 258.30 | 235.35 | 895,564 |
| 2025-06-27 | 255.90 | 259.70 | 255.90 | 259.50 | 236.45 | 733,809 |
| 2025-06-26 | 257.90 | 259.40 | 254.40 | 254.90 | 232.25 | 705,797 |
| 2025-06-25 | 257.80 | 259.50 | 257.00 | 257.90 | 234.99 | 628,128 |
| 2025-06-24 | 254.50 | 259.90 | 254.00 | 257.70 | 234.81 | 1,113,237 |
| 2025-06-23 | 254.00 | 255.20 | 251.20 | 251.30 | 228.97 | 782,756 |
| 2025-06-20 | 254.50 | 256.50 | 254.00 | 254.60 | 231.98 | 1,071,423 |
| 2025-06-19 | 255.50 | 256.00 | 253.30 | 254.50 | 231.89 | 524,480 |
| 2025-06-18 | 256.10 | 257.60 | 254.90 | 256.00 | 233.26 | 729,866 |
| 2025-06-17 | 258.50 | 260.30 | 255.90 | 255.90 | 233.16 | 1,146,759 |
| 2025-06-16 | 257.60 | 261.80 | 257.60 | 260.10 | 236.99 | 1,140,183 |
| 2025-06-13 | 256.00 | 257.40 | 254.70 | 256.00 | 233.26 | 735,892 |
| 2025-06-12 | 258.50 | 261.00 | 256.50 | 259.70 | 236.63 | 718,230 |
| 2025-06-11 | 257.60 | 260.80 | 257.60 | 260.10 | 236.99 | 952,724 |
| 2025-06-10 | 259.60 | 261.60 | 257.50 | 257.60 | 234.71 | 1,031,882 |
| 2025-06-06 | 256.70 | 260.30 | 255.90 | 260.20 | 237.08 | 1,164,613 |
| 2025-06-04 | 257.80 | 258.90 | 254.10 | 257.00 | 234.17 | 796,592 |
| 2025-06-03 | 260.00 | 260.70 | 254.80 | 255.60 | 232.89 | 1,029,314 |
| 2025-06-02 | 258.00 | 259.80 | 253.20 | 259.60 | 236.54 | 2,603,912 |
| 2025-05-28 | 252.50 | 254.00 | 249.10 | 251.10 | 228.79 | 2,074,265 |
| 2025-05-27 | 253.80 | 255.20 | 252.50 | 253.10 | 230.61 | 550,062 |
| 2025-05-26 | 255.30 | 256.30 | 253.60 | 253.80 | 231.25 | 492,204 |
| 2025-05-23 | 254.30 | 257.80 | 246.50 | 253.50 | 230.98 | 1,370,887 |
| 2025-05-22 | 256.00 | 256.30 | 252.60 | 254.30 | 231.71 | 869,914 |
| 2025-05-21 | 255.60 | 257.60 | 255.20 | 256.70 | 233.89 | 1,004,327 |
| 2025-05-20 | 254.80 | 257.00 | 254.50 | 257.00 | 234.17 | 1,223,851 |
| 2025-05-19 | 252.00 | 254.00 | 250.70 | 254.00 | 231.43 | 1,025,254 |
| 2025-05-16 | 252.80 | 253.50 | 250.40 | 252.20 | 229.79 | 923,130 |
| 2025-05-15 | 247.60 | 252.80 | 247.40 | 252.80 | 230.34 | 1,492,337 |
| 2025-05-14 | 248.00 | 248.50 | 247.20 | 248.50 | 226.42 | 1,697,559 |
| 2025-05-13 | 248.00 | 249.10 | 247.40 | 247.80 | 225.78 | 1,461,618 |
| 2025-05-12 | 247.80 | 249.50 | 245.60 | 248.00 | 225.97 | 1,613,276 |
| 2025-05-09 | 246.10 | 247.60 | 244.10 | 245.70 | 223.87 | 712,118 |
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.