Danske Bank A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	176.48	177.85	175.65	176.50	149.86	120,088
2023-11-20	177.90	179.70	176.00	177.29	150.54	159,311
2023-11-17	173.90	177.39	173.90	175.37	148.90	973,852
2023-11-16	173.33	174.50	171.85	173.63	147.42	500,350
2023-11-15	168.45	173.10	168.40	172.33	146.32	217,412
2023-11-14	166.75	168.40	165.65	167.76	142.45	3,878,586
2023-11-13	166.25	167.70	166.20	166.45	141.33	149,758
2023-11-10	166.75	167.30	164.85	165.33	140.37	172,570
2023-11-09	165.83	167.25	165.05	167.22	141.99	106,732
2023-11-08	166.25	168.15	164.40	165.95	140.90	202,414
2023-11-07	167.73	168.05	166.30	166.95	141.75	127,551
2023-11-06	167.68	168.45	167.05	168.20	142.82	102,038
2023-11-03	167.93	168.50	166.60	167.48	142.20	253,243
2023-11-02	167.60	168.10	164.50	167.02	141.81	325,496
2023-11-01	165.73	167.85	165.05	166.54	141.41	628,052
2023-10-31	165.08	166.57	164.60	165.87	140.83	179,214
2023-10-30	162.45	164.65	160.25	164.46	139.64	342,348
2023-10-27	158.58	163.35	158.35	158.53	134.61	372,657
2023-10-26	154.88	155.15	152.00	152.43	129.43	250,265
2023-10-25	156.83	157.90	155.25	156.42	132.81	56,362
2023-10-24	158.93	160.25	156.45	157.52	133.75	557,781
2023-10-23	162.28	162.45	158.65	159.17	135.15	206,068
2023-10-20	163.13	163.50	161.05	162.72	138.16	126,692
2023-10-19	166.38	168.15	163.50	164.77	139.90	230,864
2023-10-18	164.50	169.30	164.10	165.62	140.63	148,577
2023-10-17	165.25	165.95	163.50	164.02	139.26	646,789
2023-10-16	164.30	165.30	163.00	165.08	140.17	76,915
2023-10-13	165.73	165.80	161.10	163.79	139.07	219,226
2023-10-12	164.63	166.40	164.45	165.58	140.59	93,808
2023-10-11	162.15	164.55	161.45	162.05	137.59	371,533
2023-10-10	160.30	162.15	160.25	161.98	137.53	557,948
2023-10-09	160.60	161.76	159.05	159.36	135.31	119,350
2023-10-06	160.28	162.60	160.00	161.86	137.43	191,879
2023-10-05	159.35	160.10	157.95	159.31	135.26	225,035
2023-10-04	158.10	158.70	155.70	157.62	133.83	994,382
2023-10-03	160.98	162.15	156.35	161.62	137.23	46,802
2023-10-02	165.15	165.60	161.17	162.26	137.77	132,861
2023-09-29	164.90	165.80	164.34	164.96	140.06	50,618
2023-09-28	163.63	165.00	162.65	163.74	139.03	76,773
2023-09-27	164.03	164.10	163.40	163.48	138.81	41,895
2023-09-26	163.63	164.35	161.75	163.93	139.19	78,998
2023-09-25	165.88	167.35	163.15	166.92	141.73	1,031,268
2023-09-22	165.40	166.98	164.65	165.15	140.22	180,636
2023-09-21	163.90	166.00	163.90	164.72	139.86	1,413,272
2023-09-20	158.40	165.50	158.20	164.38	139.58	327,367
2023-09-19	157.10	158.94	156.13	158.64	134.70	93,016
2023-09-18	159.00	159.35	156.87	156.92	133.24	69,277
2023-09-15	159.43	161.22	158.72	158.73	134.77	364,121
2023-09-14	155.73	158.82	155.40	158.78	134.81	271,330
2023-09-13	155.15	156.10	155.15	155.59	132.11	154,758
2023-09-12	155.38	155.40	155.00	155.16	131.75	29,911
2023-09-11	154.38	155.25	153.50	154.73	131.38	38,151
2023-09-08	155.15	155.50	152.50	154.53	131.21	384,616
2023-09-07	155.13	156.35	154.80	155.43	131.97	34,789
2023-09-06	155.88	156.60	153.80	155.24	131.81	51,744
2023-09-05	154.40	156.85	153.45	156.23	132.65	87,562
2023-09-04	154.40	155.65	154.03	154.03	130.78	23,615
2023-09-01	155.10	155.65	154.20	155.21	131.79	20,493
2023-08-31	156.63	157.10	154.63	155.31	131.87	273,515
2023-08-30	157.30	158.20	156.55	156.92	133.24	84,354

← NewerPage 13 of 21 · 1,235 trading daysOlder →

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.