Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 236.40 | 237.20 | 230.60 | 232.90 | 199.39 | 1,398,515 |
| 2025-02-07 | 229.20 | 237.40 | 224.70 | 235.60 | 201.70 | 4,829,811 |
| 2025-02-06 | 213.80 | 218.50 | 212.70 | 218.50 | 187.06 | 1,161,764 |
| 2025-02-05 | 212.50 | 214.40 | 212.10 | 212.80 | 182.18 | 874,655 |
| 2025-02-04 | 212.20 | 212.20 | 209.50 | 212.10 | 181.58 | 611,527 |
| 2025-02-03 | 211.00 | 212.70 | 209.60 | 211.00 | 180.64 | 1,189,450 |
| 2025-01-31 | 217.40 | 218.20 | 214.70 | 215.10 | 184.15 | 749,848 |
| 2025-01-30 | 218.90 | 220.10 | 216.60 | 217.20 | 185.95 | 1,029,028 |
| 2025-01-29 | 217.30 | 219.20 | 214.70 | 218.90 | 187.41 | 1,021,168 |
| 2025-01-28 | 215.70 | 217.20 | 212.90 | 216.90 | 185.69 | 927,255 |
| 2025-01-27 | 214.40 | 215.70 | 213.00 | 214.60 | 183.73 | 817,708 |
| 2025-01-24 | 216.40 | 217.50 | 215.10 | 215.10 | 184.15 | 790,939 |
| 2025-01-23 | 214.00 | 216.40 | 213.50 | 216.40 | 185.27 | 877,949 |
| 2025-01-22 | 214.30 | 217.10 | 213.30 | 214.40 | 183.55 | 1,414,569 |
| 2025-01-21 | 211.20 | 214.20 | 211.10 | 214.10 | 183.30 | 916,435 |
| 2025-01-20 | 211.00 | 212.20 | 210.60 | 211.30 | 180.90 | 556,847 |
| 2025-01-17 | 213.50 | 213.80 | 209.20 | 211.40 | 180.99 | 1,072,463 |
| 2025-01-16 | 215.20 | 215.50 | 212.80 | 213.10 | 182.44 | 885,690 |
| 2025-01-15 | 213.50 | 216.30 | 213.50 | 214.70 | 183.81 | 1,371,892 |
| 2025-01-14 | 212.10 | 213.60 | 212.00 | 212.40 | 181.84 | 985,969 |
| 2025-01-13 | 208.90 | 212.10 | 208.50 | 212.10 | 181.58 | 1,451,241 |
| 2025-01-10 | 207.70 | 209.80 | 207.20 | 208.90 | 178.85 | 1,384,599 |
| 2025-01-09 | 206.20 | 207.80 | 201.70 | 207.70 | 177.82 | 1,345,231 |
| 2025-01-08 | 210.00 | 210.50 | 204.00 | 207.00 | 177.22 | 1,783,431 |
| 2025-01-07 | 204.20 | 210.70 | 203.40 | 210.00 | 179.79 | 2,153,428 |
| 2025-01-06 | 204.70 | 204.70 | 202.60 | 204.40 | 174.99 | 1,112,117 |
| 2025-01-03 | 203.50 | 203.70 | 202.30 | 203.60 | 174.31 | 974,470 |
| 2025-01-02 | 204.80 | 205.70 | 200.90 | 203.80 | 174.48 | 826,144 |
| 2024-12-30 | 205.10 | 205.70 | 202.90 | 203.70 | 174.39 | 817,871 |
| 2024-12-27 | 200.70 | 205.50 | 200.70 | 205.50 | 175.93 | 1,238,901 |
| 2024-12-23 | 196.75 | 200.90 | 196.40 | 200.00 | 171.23 | 1,068,420 |
| 2024-12-20 | 199.55 | 199.75 | 193.95 | 195.85 | 167.67 | 3,753,575 |
| 2024-12-19 | 202.00 | 203.30 | 199.90 | 201.00 | 172.08 | 1,281,859 |
| 2024-12-18 | 203.20 | 204.40 | 201.80 | 203.70 | 174.39 | 1,307,496 |
| 2024-12-17 | 205.00 | 205.30 | 202.60 | 203.60 | 174.31 | 1,351,598 |
| 2024-12-16 | 205.00 | 207.00 | 205.00 | 205.80 | 176.19 | 955,126 |
| 2024-12-13 | 204.40 | 206.20 | 202.60 | 204.90 | 175.42 | 1,145,944 |
| 2024-12-12 | 203.60 | 205.20 | 203.20 | 204.00 | 174.65 | 1,009,894 |
| 2024-12-11 | 203.90 | 204.60 | 202.30 | 203.50 | 174.22 | 1,491,960 |
| 2024-12-10 | 203.60 | 206.10 | 202.60 | 203.90 | 174.56 | 1,895,272 |
| 2024-12-09 | 202.90 | 204.50 | 201.10 | 203.40 | 174.14 | 1,363,547 |
| 2024-12-06 | 209.50 | 210.40 | 206.60 | 207.60 | 172.17 | 1,286,351 |
| 2024-12-05 | 205.30 | 209.20 | 205.30 | 209.20 | 173.49 | 952,734 |
| 2024-12-04 | 204.40 | 206.20 | 204.30 | 206.00 | 170.84 | 1,086,556 |
| 2024-12-03 | 202.60 | 205.80 | 202.60 | 203.80 | 169.02 | 910,892 |
| 2024-12-02 | 202.20 | 204.30 | 200.80 | 202.20 | 167.69 | 1,123,522 |
| 2024-11-29 | 200.40 | 202.70 | 200.20 | 202.70 | 168.10 | 1,774,301 |
| 2024-11-28 | 197.15 | 202.20 | 196.85 | 201.20 | 166.86 | 1,023,720 |
| 2024-11-27 | 198.00 | 198.10 | 195.90 | 197.15 | 163.50 | 1,356,262 |
| 2024-11-26 | 199.50 | 200.00 | 198.45 | 198.75 | 164.83 | 1,078,667 |
| 2024-11-25 | 201.60 | 202.40 | 198.55 | 199.70 | 165.62 | 2,246,589 |
| 2024-11-22 | 204.40 | 204.70 | 198.95 | 201.90 | 167.44 | 1,828,180 |
| 2024-11-21 | 204.80 | 205.50 | 203.10 | 203.50 | 168.77 | 623,869 |
| 2024-11-20 | 205.50 | 207.20 | 204.20 | 205.20 | 170.18 | 545,768 |
| 2024-11-19 | 206.70 | 208.90 | 202.30 | 204.50 | 169.60 | 1,182,736 |
| 2024-11-18 | 205.30 | 208.00 | 205.10 | 207.10 | 171.75 | 957,107 |
| 2024-11-15 | 204.80 | 206.30 | 204.80 | 205.30 | 170.26 | 1,053,948 |
| 2024-11-14 | 202.60 | 205.30 | 201.60 | 204.80 | 169.85 | 979,692 |
| 2024-11-13 | 200.60 | 203.70 | 200.30 | 202.00 | 167.52 | 997,477 |
| 2024-11-12 | 204.60 | 204.70 | 200.60 | 200.60 | 166.36 | 1,448,654 |
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.