Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 205.40 | 206.70 | 204.80 | 205.90 | 170.76 | 806,937 |
| 2024-11-08 | 209.00 | 210.40 | 204.20 | 205.00 | 170.01 | 1,213,771 |
| 2024-11-07 | 208.80 | 211.90 | 208.80 | 209.10 | 173.41 | 1,574,468 |
| 2024-11-06 | 209.80 | 210.20 | 206.80 | 207.90 | 172.42 | 1,426,200 |
| 2024-11-05 | 207.00 | 210.00 | 206.90 | 209.70 | 173.91 | 1,302,604 |
| 2024-11-04 | 208.20 | 209.70 | 207.40 | 207.90 | 172.42 | 1,806,813 |
| 2024-11-01 | 203.90 | 209.10 | 203.20 | 208.10 | 172.58 | 2,003,543 |
| 2024-10-31 | 194.10 | 204.00 | 193.90 | 202.20 | 167.69 | 3,391,750 |
| 2024-10-30 | 197.05 | 198.40 | 195.40 | 196.05 | 162.59 | 1,042,601 |
| 2024-10-29 | 199.45 | 200.00 | 193.95 | 197.65 | 163.92 | 1,923,923 |
| 2024-10-28 | 199.30 | 200.60 | 197.60 | 199.45 | 165.41 | 821,832 |
| 2024-10-25 | 199.00 | 200.90 | 198.65 | 198.80 | 164.87 | 663,269 |
| 2024-10-24 | 201.40 | 202.20 | 199.10 | 199.70 | 165.62 | 1,054,926 |
| 2024-10-23 | 200.20 | 202.40 | 200.20 | 201.80 | 167.36 | 973,192 |
| 2024-10-22 | 198.70 | 200.20 | 198.00 | 199.40 | 165.37 | 633,013 |
| 2024-10-21 | 199.60 | 200.20 | 198.70 | 198.70 | 164.79 | 660,588 |
| 2024-10-18 | 201.00 | 202.10 | 200.20 | 200.50 | 166.28 | 736,350 |
| 2024-10-17 | 199.80 | 203.70 | 199.65 | 201.40 | 167.03 | 1,151,226 |
| 2024-10-16 | 199.10 | 200.00 | 197.35 | 199.50 | 165.45 | 744,649 |
| 2024-10-15 | 198.75 | 199.70 | 197.45 | 199.30 | 165.28 | 775,592 |
| 2024-10-14 | 199.05 | 199.65 | 197.95 | 198.85 | 164.91 | 530,557 |
| 2024-10-11 | 197.60 | 199.40 | 197.55 | 199.25 | 165.24 | 859,563 |
| 2024-10-10 | 196.40 | 198.45 | 195.95 | 197.60 | 163.87 | 1,217,755 |
| 2024-10-09 | 195.85 | 196.35 | 194.25 | 195.95 | 162.51 | 892,902 |
| 2024-10-08 | 194.40 | 197.50 | 193.90 | 196.70 | 163.13 | 1,503,062 |
| 2024-10-07 | 192.00 | 195.70 | 191.95 | 194.75 | 161.51 | 1,410,196 |
| 2024-10-04 | 194.30 | 194.85 | 190.05 | 190.75 | 158.19 | 2,349,392 |
| 2024-10-03 | 196.30 | 196.30 | 192.00 | 194.20 | 161.05 | 1,673,842 |
| 2024-10-02 | 196.15 | 198.05 | 195.55 | 197.80 | 164.04 | 1,265,174 |
| 2024-10-01 | 201.50 | 201.60 | 195.15 | 195.90 | 162.46 | 1,696,090 |
| 2024-09-30 | 201.70 | 203.40 | 199.65 | 201.50 | 167.11 | 1,290,487 |
| 2024-09-27 | 203.20 | 203.90 | 200.80 | 202.00 | 167.52 | 1,410,021 |
| 2024-09-26 | 202.80 | 204.40 | 202.70 | 204.00 | 169.18 | 890,660 |
| 2024-09-25 | 201.70 | 204.00 | 200.90 | 202.20 | 167.69 | 1,023,604 |
| 2024-09-24 | 203.80 | 205.10 | 202.00 | 203.10 | 168.44 | 1,166,643 |
| 2024-09-23 | 205.00 | 205.30 | 202.60 | 203.50 | 168.77 | 951,301 |
| 2024-09-20 | 207.00 | 207.50 | 204.40 | 205.50 | 170.43 | 1,363,500 |
| 2024-09-19 | 205.60 | 207.50 | 203.50 | 207.00 | 171.67 | 1,261,464 |
| 2024-09-18 | 205.00 | 205.80 | 203.10 | 204.60 | 169.68 | 972,001 |
| 2024-09-17 | 206.20 | 207.00 | 203.60 | 205.20 | 170.18 | 708,972 |
| 2024-09-16 | 205.20 | 206.10 | 204.50 | 205.60 | 170.51 | 564,994 |
| 2024-09-13 | 205.20 | 207.30 | 204.90 | 205.60 | 170.51 | 907,573 |
| 2024-09-12 | 205.60 | 207.30 | 203.30 | 205.20 | 170.18 | 907,888 |
| 2024-09-11 | 204.90 | 207.40 | 203.20 | 204.00 | 169.18 | 1,044,748 |
| 2024-09-10 | 206.60 | 207.80 | 204.70 | 204.90 | 169.93 | 865,392 |
| 2024-09-09 | 207.40 | 208.50 | 206.50 | 206.60 | 171.34 | 699,246 |
| 2024-09-06 | 209.20 | 209.70 | 205.40 | 207.70 | 172.25 | 908,636 |
| 2024-09-05 | 210.00 | 212.30 | 209.50 | 209.70 | 173.91 | 925,497 |
| 2024-09-04 | 205.20 | 211.60 | 205.20 | 210.40 | 174.49 | 991,383 |
| 2024-09-03 | 211.00 | 211.50 | 207.60 | 208.40 | 172.83 | 874,598 |
| 2024-09-02 | 211.20 | 213.50 | 209.70 | 211.60 | 175.48 | 1,079,364 |
| 2024-08-30 | 209.70 | 211.20 | 209.00 | 210.60 | 174.66 | 1,123,341 |
| 2024-08-29 | 207.10 | 210.90 | 207.10 | 209.70 | 173.91 | 1,181,553 |
| 2024-08-28 | 206.50 | 208.10 | 204.80 | 207.90 | 172.42 | 1,007,197 |
| 2024-08-27 | 206.40 | 207.50 | 205.70 | 206.10 | 170.92 | 668,917 |
| 2024-08-26 | 206.50 | 206.80 | 205.30 | 206.80 | 171.50 | 583,057 |
| 2024-08-23 | 204.60 | 206.90 | 204.60 | 206.70 | 171.42 | 709,075 |
| 2024-08-22 | 203.30 | 204.90 | 203.30 | 204.50 | 169.60 | 662,207 |
| 2024-08-21 | 205.50 | 205.50 | 203.10 | 203.20 | 168.52 | 625,772 |
| 2024-08-20 | 206.30 | 207.40 | 204.10 | 205.80 | 170.67 | 841,450 |
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.