Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 195.23 | 196.23 | 193.15 | 195.84 | 166.28 | 348,592 |
| 2024-02-15 | 195.05 | 195.45 | 193.95 | 194.17 | 164.87 | 85,598 |
| 2024-02-14 | 196.35 | 196.90 | 194.34 | 195.93 | 166.36 | 286,713 |
| 2024-02-13 | 195.18 | 197.00 | 195.10 | 196.27 | 166.65 | 672,178 |
| 2024-02-12 | 195.05 | 195.85 | 194.75 | 195.68 | 166.15 | 55,294 |
| 2024-02-09 | 191.80 | 194.40 | 190.50 | 193.09 | 163.95 | 3,752,137 |
| 2024-02-08 | 193.50 | 195.50 | 191.65 | 192.09 | 163.10 | 467,682 |
| 2024-02-07 | 194.03 | 194.75 | 192.60 | 193.17 | 164.01 | 3,656,069 |
| 2024-02-06 | 200.60 | 201.40 | 194.68 | 194.90 | 165.48 | 91,261 |
| 2024-02-05 | 201.10 | 201.20 | 198.10 | 199.26 | 169.19 | 357,133 |
| 2024-02-02 | 194.15 | 200.40 | 192.80 | 199.65 | 169.52 | 462,374 |
| 2024-02-01 | 184.95 | 186.40 | 182.95 | 185.07 | 157.14 | 149,735 |
| 2024-01-31 | 188.33 | 189.95 | 185.50 | 185.62 | 157.61 | 266,948 |
| 2024-01-30 | 187.73 | 189.10 | 186.85 | 187.44 | 159.15 | 169,553 |
| 2024-01-29 | 188.85 | 189.50 | 186.55 | 188.19 | 159.79 | 110,868 |
| 2024-01-26 | 190.10 | 191.20 | 189.75 | 189.87 | 161.21 | 49,287 |
| 2024-01-25 | 188.33 | 191.10 | 186.95 | 190.23 | 161.52 | 66,395 |
| 2024-01-24 | 187.30 | 188.50 | 187.30 | 188.22 | 159.81 | 58,212 |
| 2024-01-23 | 188.88 | 189.05 | 185.84 | 185.91 | 157.85 | 76,479 |
| 2024-01-22 | 184.88 | 188.57 | 184.55 | 187.86 | 159.50 | 119,281 |
| 2024-01-19 | 185.85 | 186.75 | 183.80 | 184.10 | 156.31 | 39,147 |
| 2024-01-18 | 186.70 | 187.95 | 184.75 | 185.85 | 157.80 | 97,776 |
| 2024-01-17 | 185.25 | 186.45 | 183.35 | 186.36 | 158.24 | 260,208 |
| 2024-01-16 | 187.83 | 190.70 | 184.45 | 187.20 | 158.95 | 575,664 |
| 2024-01-15 | 191.73 | 192.50 | 189.10 | 189.63 | 161.01 | 163,935 |
| 2024-01-12 | 189.68 | 192.45 | 189.55 | 191.16 | 162.31 | 246,703 |
| 2024-01-11 | 191.18 | 193.60 | 188.20 | 190.98 | 162.16 | 217,805 |
| 2024-01-10 | 188.40 | 191.00 | 187.10 | 190.55 | 161.79 | 210,649 |
| 2024-01-09 | 190.63 | 191.25 | 188.60 | 189.24 | 160.68 | 71,698 |
| 2024-01-08 | 191.18 | 191.30 | 189.75 | 190.73 | 161.95 | 3,594,998 |
| 2024-01-05 | 187.23 | 190.90 | 187.05 | 188.83 | 160.33 | 334,063 |
| 2024-01-04 | 181.95 | 188.20 | 181.95 | 188.06 | 159.67 | 195,791 |
| 2024-01-03 | 183.58 | 183.60 | 180.50 | 181.53 | 154.13 | 162,907 |
| 2024-01-02 | 180.70 | 183.20 | 180.55 | 182.31 | 154.79 | 158,101 |
| 2023-12-29 | 179.65 | 180.40 | 179.20 | 179.94 | 152.79 | 118,795 |
| 2023-12-28 | 180.13 | 180.60 | 179.20 | 179.38 | 152.31 | 65,296 |
| 2023-12-27 | 176.85 | 180.04 | 175.90 | 179.94 | 152.79 | 148,453 |
| 2023-12-22 | 176.30 | 177.50 | 176.25 | 176.80 | 150.12 | 306,407 |
| 2023-12-21 | 177.28 | 177.50 | 176.00 | 176.46 | 149.83 | 69,121 |
| 2023-12-20 | 178.78 | 180.00 | 176.90 | 179.24 | 152.19 | 125,806 |
| 2023-12-19 | 176.43 | 179.20 | 175.10 | 178.13 | 151.25 | 585,356 |
| 2023-12-18 | 179.20 | 179.65 | 176.55 | 177.78 | 150.95 | 72,645 |
| 2023-12-15 | 178.80 | 181.09 | 178.25 | 179.11 | 152.08 | 357,472 |
| 2023-12-14 | 178.93 | 179.90 | 177.30 | 178.14 | 151.26 | 268,458 |
| 2023-12-13 | 177.73 | 179.15 | 176.80 | 177.32 | 150.56 | 111,485 |
| 2023-12-12 | 179.10 | 179.65 | 176.65 | 177.47 | 150.68 | 132,955 |
| 2023-12-11 | 179.73 | 179.80 | 177.45 | 179.78 | 152.64 | 215,119 |
| 2023-12-08 | 177.78 | 179.65 | 173.70 | 177.93 | 151.08 | 429,709 |
| 2023-12-07 | 180.25 | 180.70 | 177.00 | 177.95 | 151.09 | 317,823 |
| 2023-12-06 | 181.30 | 181.70 | 179.40 | 180.04 | 152.86 | 139,473 |
| 2023-12-05 | 178.23 | 181.05 | 177.95 | 179.67 | 152.56 | 132,478 |
| 2023-12-04 | 177.03 | 178.73 | 176.95 | 178.73 | 151.76 | 118,217 |
| 2023-12-01 | 177.70 | 177.80 | 175.20 | 175.93 | 149.38 | 102,832 |
| 2023-11-30 | 176.23 | 177.50 | 175.60 | 176.18 | 149.59 | 172,509 |
| 2023-11-29 | 174.95 | 176.30 | 173.75 | 175.49 | 149.01 | 106,813 |
| 2023-11-28 | 176.38 | 176.60 | 174.95 | 175.46 | 148.98 | 96,591 |
| 2023-11-27 | 176.98 | 178.55 | 176.95 | 177.17 | 150.43 | 196,262 |
| 2023-11-24 | 176.25 | 177.29 | 175.85 | 176.25 | 149.65 | 42,221 |
| 2023-11-23 | 174.65 | 176.10 | 173.90 | 175.64 | 149.13 | 84,810 |
| 2023-11-22 | 176.80 | 178.00 | 174.50 | 175.97 | 149.41 | 935,120 |
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.