Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 200.40 | 201.10 | 199.00 | 200.10 | 176.28 | 374,614 |
| 2024-05-17 | 196.43 | 201.10 | 196.30 | 200.00 | 176.20 | 62,314 |
| 2024-05-16 | 192.30 | 196.80 | 192.10 | 194.86 | 171.66 | 424,955 |
| 2024-05-15 | 194.10 | 195.05 | 191.75 | 192.45 | 169.54 | 17,126 |
| 2024-05-14 | 193.28 | 195.15 | 193.15 | 194.19 | 171.08 | 22,759 |
| 2024-05-13 | 192.73 | 195.50 | 191.60 | 193.71 | 170.65 | 160,458 |
| 2024-05-08 | 194.50 | 195.40 | 190.65 | 190.75 | 168.04 | 185,218 |
| 2024-05-07 | 199.20 | 200.30 | 194.70 | 194.70 | 171.52 | 362,142 |
| 2024-05-03 | 197.25 | 198.95 | 189.50 | 193.49 | 170.46 | 131,006 |
| 2024-05-02 | 201.40 | 204.30 | 200.50 | 203.80 | 179.54 | 613,871 |
| 2024-05-01 | 201.73 | 204.30 | 200.80 | 202.93 | 178.77 | 5,745 |
| 2024-04-30 | 203.78 | 204.10 | 202.00 | 203.19 | 179.00 | 56,951 |
| 2024-04-29 | 203.68 | 204.30 | 202.10 | 203.40 | 179.19 | 17,038 |
| 2024-04-26 | 203.73 | 205.20 | 202.48 | 204.26 | 179.94 | 24,835 |
| 2024-04-25 | 205.00 | 207.30 | 202.40 | 202.47 | 178.37 | 482,739 |
| 2024-04-24 | 208.40 | 208.70 | 204.77 | 206.30 | 181.74 | 107,355 |
| 2024-04-23 | 205.70 | 208.90 | 205.40 | 208.81 | 183.96 | 463,810 |
| 2024-04-22 | 203.73 | 206.30 | 203.50 | 205.27 | 180.84 | 301,712 |
| 2024-04-19 | 201.93 | 203.30 | 200.80 | 202.90 | 178.75 | 162,078 |
| 2024-04-18 | 204.15 | 205.30 | 201.30 | 202.84 | 178.70 | 62,655 |
| 2024-04-17 | 200.80 | 203.90 | 199.75 | 202.53 | 178.42 | 3,059,532 |
| 2024-04-16 | 202.90 | 202.90 | 200.10 | 200.80 | 176.90 | 1,115,930 |
| 2024-04-15 | 205.50 | 207.00 | 202.10 | 205.49 | 181.03 | 1,001,879 |
| 2024-04-12 | 202.13 | 206.30 | 202.04 | 203.34 | 179.14 | 246,740 |
| 2024-04-11 | 205.40 | 205.70 | 200.40 | 201.70 | 177.69 | 236,221 |
| 2024-04-10 | 206.00 | 207.50 | 203.80 | 205.20 | 180.77 | 210,595 |
| 2024-04-09 | 208.85 | 210.60 | 205.10 | 207.54 | 182.84 | 38,258 |
| 2024-04-08 | 208.80 | 209.00 | 206.70 | 208.69 | 183.85 | 400,042 |
| 2024-04-05 | 207.65 | 209.80 | 204.90 | 208.88 | 184.02 | 341,274 |
| 2024-04-04 | 209.70 | 211.50 | 208.80 | 209.61 | 184.66 | 1,511,960 |
| 2024-04-03 | 208.35 | 210.39 | 208.00 | 209.79 | 184.82 | 311,134 |
| 2024-04-02 | 206.35 | 209.00 | 204.90 | 207.78 | 183.05 | 1,860,518 |
| 2024-03-27 | 206.65 | 207.30 | 205.20 | 206.60 | 182.01 | 3,795,127 |
| 2024-03-26 | 205.85 | 208.70 | 205.80 | 206.50 | 181.92 | 96,338 |
| 2024-03-25 | 203.95 | 205.20 | 203.50 | 204.90 | 180.51 | 92,292 |
| 2024-03-22 | 200.40 | 205.50 | 200.20 | 203.21 | 179.03 | 411,507 |
| 2024-03-21 | 207.85 | 209.50 | 205.20 | 207.19 | 175.92 | 436,535 |
| 2024-03-20 | 208.85 | 209.10 | 205.50 | 206.41 | 175.26 | 52,611 |
| 2024-03-19 | 208.00 | 209.99 | 208.00 | 209.22 | 177.64 | 138,230 |
| 2024-03-18 | 205.85 | 207.70 | 203.70 | 207.10 | 175.84 | 130,191 |
| 2024-03-15 | 206.60 | 208.50 | 204.90 | 206.38 | 175.23 | 364,799 |
| 2024-03-14 | 207.90 | 208.40 | 205.20 | 206.60 | 175.42 | 2,773,030 |
| 2024-03-13 | 203.95 | 207.94 | 202.90 | 204.78 | 173.87 | 147,591 |
| 2024-03-12 | 203.73 | 204.20 | 202.67 | 203.88 | 173.11 | 109,036 |
| 2024-03-11 | 203.88 | 203.90 | 200.70 | 202.80 | 172.19 | 204,223 |
| 2024-03-08 | 203.73 | 206.20 | 203.40 | 204.94 | 174.01 | 4,245,863 |
| 2024-03-07 | 202.53 | 205.00 | 202.40 | 202.90 | 172.28 | 187,711 |
| 2024-03-06 | 203.88 | 203.90 | 200.30 | 200.95 | 170.62 | 290,413 |
| 2024-03-05 | 206.00 | 206.20 | 203.20 | 203.62 | 172.89 | 101,016 |
| 2024-03-04 | 204.10 | 206.80 | 204.00 | 205.48 | 174.47 | 203,096 |
| 2024-03-01 | 203.83 | 207.00 | 203.50 | 205.60 | 174.57 | 3,446,745 |
| 2024-02-29 | 196.88 | 206.10 | 196.20 | 197.54 | 167.73 | 501,855 |
| 2024-02-28 | 194.20 | 197.50 | 193.05 | 196.75 | 167.06 | 115,028 |
| 2024-02-27 | 194.18 | 194.55 | 192.75 | 193.07 | 163.93 | 97,484 |
| 2024-02-26 | 194.00 | 195.50 | 193.90 | 194.34 | 165.01 | 104,626 |
| 2024-02-23 | 191.45 | 194.03 | 191.00 | 192.90 | 163.79 | 130,160 |
| 2024-02-22 | 192.60 | 192.60 | 190.25 | 191.91 | 162.94 | 179,554 |
| 2024-02-21 | 192.78 | 194.05 | 191.85 | 192.58 | 163.52 | 622,839 |
| 2024-02-20 | 193.20 | 194.70 | 191.80 | 192.64 | 163.57 | 74,179 |
| 2024-02-19 | 193.68 | 195.25 | 193.45 | 193.61 | 164.39 | 52,564 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 6.1400 DKK |
| 2026-03-27 | 5.7800 DKK |
| 2025-03-21 | 5.3500 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.