Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 355.00 | 357.80 | 354.10 | 357.80 | 357.80 | 755,557 |
| 2026-10-15 | 352.40 | 353.80 | 348.20 | 353.80 | 353.80 | 1,264,135 |
| 2026-10-14 | 358.20 | 358.70 | 353.40 | 354.70 | 354.70 | 775,036 |
| 2026-10-13 | 360.50 | 363.00 | 356.80 | 358.70 | 358.70 | 540,083 |
| 2026-10-12 | 354.00 | 359.20 | 354.00 | 358.50 | 358.50 | 899,409 |
| 2026-10-09 | 357.10 | 358.00 | 350.90 | 350.90 | 350.90 | 878,385 |
| 2026-10-08 | 356.00 | 356.00 | 349.80 | 354.90 | 354.90 | 1,401,944 |
| 2026-10-07 | 365.20 | 366.70 | 356.10 | 357.50 | 357.50 | 1,033,950 |
| 2026-10-06 | 369.70 | 371.30 | 365.40 | 365.40 | 365.40 | 693,928 |
| 2026-10-05 | 367.80 | 368.00 | 362.20 | 365.20 | 365.20 | 663,041 |
| 2026-10-02 | 364.10 | 367.80 | 360.40 | 367.80 | 367.80 | 1,039,196 |
| 2026-10-01 | 371.20 | 371.20 | 361.60 | 364.10 | 364.10 | 1,258,160 |
| 2026-09-30 | 380.30 | 382.30 | 373.70 | 373.70 | 373.70 | 1,184,838 |
| 2026-09-29 | 380.40 | 383.70 | 378.30 | 380.30 | 380.30 | 763,043 |
| 2026-09-28 | 379.00 | 383.60 | 377.90 | 380.40 | 380.40 | 685,373 |
| 2026-09-25 | 378.40 | 380.20 | 377.00 | 377.60 | 377.60 | 675,184 |
| 2026-09-24 | 370.80 | 375.50 | 368.80 | 375.50 | 375.50 | 976,160 |
| 2026-09-23 | 376.90 | 377.90 | 370.10 | 370.80 | 370.80 | 844,603 |
| 2026-09-22 | 379.00 | 380.00 | 374.60 | 375.40 | 375.40 | 635,939 |
| 2026-09-21 | 375.30 | 378.50 | 374.40 | 378.30 | 378.30 | 673,469 |
| 2026-09-18 | 377.00 | 378.00 | 374.30 | 375.40 | 375.40 | 1,469,256 |
| 2026-09-17 | 371.50 | 378.50 | 371.20 | 375.80 | 375.80 | 779,201 |
| 2026-09-16 | 375.90 | 376.10 | 370.40 | 372.00 | 372.00 | 824,018 |
| 2026-09-15 | 374.00 | 377.40 | 369.60 | 373.00 | 373.00 | 795,397 |
| 2026-09-14 | 378.20 | 381.50 | 373.80 | 375.40 | 375.40 | 720,371 |
| 2026-09-11 | 376.90 | 381.70 | 376.70 | 378.00 | 378.00 | 845,342 |
| 2026-09-10 | 374.20 | 379.00 | 373.70 | 375.00 | 375.00 | 558,296 |
| 2026-09-09 | 374.00 | 374.90 | 368.90 | 372.10 | 372.10 | 1,035,073 |
| 2026-09-08 | 372.60 | 377.00 | 371.30 | 376.30 | 376.30 | 767,550 |
| 2026-09-07 | 374.70 | 376.70 | 372.60 | 372.60 | 372.60 | 754,292 |
| 2026-09-04 | 373.40 | 377.30 | 372.40 | 374.40 | 374.40 | 1,005,771 |
| 2026-09-03 | 372.30 | 376.30 | 370.90 | 373.40 | 373.40 | 911,355 |
| 2026-09-02 | 371.70 | 375.40 | 369.60 | 372.50 | 372.50 | 814,267 |
| 2026-09-01 | 372.60 | 375.90 | 370.20 | 370.40 | 370.40 | 1,031,260 |
| 2026-08-31 | 371.90 | 374.30 | 371.30 | 372.60 | 372.60 | 1,437,428 |
| 2026-08-28 | 372.70 | 372.90 | 369.00 | 371.90 | 371.90 | 771,149 |
| 2026-08-27 | 372.90 | 374.00 | 368.80 | 369.00 | 369.00 | 745,477 |
| 2026-08-26 | 373.60 | 375.40 | 371.40 | 371.40 | 371.40 | 626,465 |
| 2026-08-25 | 371.30 | 374.00 | 371.30 | 372.50 | 372.50 | 668,753 |
| 2026-08-24 | 367.90 | 370.80 | 363.00 | 370.30 | 370.30 | 627,475 |
| 2026-08-21 | 368.50 | 371.20 | 367.50 | 367.90 | 367.90 | 663,690 |
| 2026-08-20 | 366.00 | 368.30 | 365.20 | 367.90 | 367.90 | 407,646 |
| 2026-08-19 | 369.70 | 371.30 | 364.70 | 366.00 | 366.00 | 827,368 |
| 2026-08-18 | 374.00 | 374.00 | 369.10 | 369.70 | 369.70 | 603,589 |
| 2026-08-17 | 373.80 | 375.80 | 372.30 | 374.10 | 374.10 | 478,168 |
| 2026-08-14 | 370.60 | 374.50 | 370.50 | 374.30 | 374.30 | 506,920 |
| 2026-08-13 | 372.30 | 375.80 | 371.00 | 371.00 | 371.00 | 609,617 |
| 2026-08-12 | 372.60 | 372.60 | 369.30 | 370.00 | 370.00 | 618,226 |
| 2026-08-11 | 373.10 | 373.20 | 369.20 | 371.90 | 371.90 | 471,339 |
| 2026-08-10 | 373.00 | 374.00 | 370.70 | 373.50 | 373.50 | 478,670 |
| 2026-08-07 | 375.70 | 377.10 | 369.90 | 374.80 | 374.80 | 746,425 |
| 2026-08-06 | 374.60 | 379.50 | 373.80 | 377.30 | 377.30 | 552,900 |
| 2026-08-05 | 377.40 | 377.40 | 371.50 | 376.60 | 376.60 | 715,407 |
| 2026-08-04 | 375.00 | 378.20 | 374.20 | 377.90 | 377.90 | 628,421 |
| 2026-08-03 | 373.50 | 375.70 | 372.00 | 375.20 | 375.20 | 640,016 |
| 2026-07-31 | 373.20 | 375.20 | 370.60 | 373.20 | 373.20 | 718,389 |
| 2026-07-30 | 362.70 | 371.30 | 362.10 | 371.30 | 371.30 | 664,793 |
| 2026-07-29 | 362.90 | 365.70 | 361.80 | 362.70 | 362.70 | 736,895 |
| 2026-07-28 | 364.20 | 365.40 | 361.50 | 362.40 | 362.40 | 415,253 |
| 2026-07-27 | 360.90 | 365.00 | 357.50 | 365.00 | 365.00 | 861,369 |
Page 1 of 21 · 1,255 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.