Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	156.90	158.25	156.90	157.85	134.03	276,042
2023-08-25	156.68	156.85	154.90	156.26	132.67	237,168
2023-08-24	157.25	157.25	156.00	156.50	132.88	16,123
2023-08-23	158.53	159.00	156.95	158.93	134.94	52,809
2023-08-22	160.65	161.55	158.40	158.46	134.55	87,210
2023-08-21	160.15	161.35	160.15	160.19	136.02	36,972
2023-08-18	159.33	160.20	159.00	159.87	135.74	43,422
2023-08-17	160.35	161.81	160.05	161.13	136.81	41,233
2023-08-16	159.08	161.45	158.80	160.56	136.33	311,919
2023-08-15	161.10	161.10	158.85	159.48	135.41	97,723
2023-08-14	161.10	161.25	159.55	160.88	136.60	37,752
2023-08-11	164.15	164.15	161.43	162.39	137.88	109,278
2023-08-10	162.65	164.80	162.20	163.55	138.86	83,754
2023-08-09	162.60	163.25	162.15	162.98	138.38	305,535
2023-08-08	162.05	162.30	159.90	161.23	136.90	90,772
2023-08-07	161.93	164.22	161.30	162.37	137.87	67,564
2023-08-04	161.48	163.50	161.20	162.48	137.96	106,205
2023-08-03	158.88	160.90	158.80	160.90	136.62	918,641
2023-08-02	158.03	159.95	157.45	159.48	135.41	60,036
2023-08-01	160.53	160.55	159.00	159.71	135.61	8,069,901
2023-07-31	160.08	161.38	159.50	159.62	135.53	2,226,398
2023-07-28	162.17	162.17	159.85	159.99	135.85	50,910
2023-07-27	160.33	161.30	159.55	160.46	136.25	625,942
2023-07-26	162.05	162.05	159.95	160.68	136.43	242,801
2023-07-25	162.28	162.42	160.60	161.75	137.33	84,059
2023-07-24	162.48	162.50	158.80	160.73	136.47	174,358
2023-07-21	161.23	166.60	160.84	165.38	134.48	416,759
2023-07-20	164.33	164.95	162.63	164.09	133.43	183,349
2023-07-19	166.53	167.50	163.75	167.33	136.07	279,224
2023-07-18	166.28	166.50	164.45	165.90	134.90	4,546,499
2023-07-17	163.75	166.50	163.75	163.89	133.27	2,687,588
2023-07-14	166.33	166.63	163.75	165.49	134.57	107,085
2023-07-13	164.75	167.02	163.45	163.78	133.17	142,383
2023-07-12	163.70	165.63	163.70	163.77	133.17	94,617
2023-07-11	166.45	166.85	164.58	166.57	135.44	290,195
2023-07-10	164.95	165.66	163.90	165.47	134.55	247,228
2023-07-07	165.60	166.25	164.90	165.57	134.64	97,468
2023-07-06	167.15	167.65	165.25	165.91	134.91	200,597
2023-07-05	168.58	169.52	168.20	168.87	137.32	4,006,744
2023-07-04	169.78	170.75	168.20	168.72	137.20	3,409,859
2023-07-03	166.80	169.20	166.65	168.37	136.91	84,960
2023-06-30	164.90	166.45	164.10	164.98	134.15	29,362
2023-06-29	162.80	164.85	162.80	164.15	133.48	81,260
2023-06-28	160.98	161.85	160.10	161.63	131.43	109,430
2023-06-27	162.08	162.90	157.00	160.55	130.55	365,017
2023-06-26	158.80	161.95	155.35	157.71	128.24	347,122
2023-06-23	160.70	161.35	158.75	159.55	129.74	308,081
2023-06-22	165.13	165.45	161.65	164.86	134.05	402,342
2023-06-21	164.75	167.50	164.75	166.14	135.10	152,166
2023-06-20	163.40	165.20	163.40	163.76	133.16	86,841
2023-06-19	163.83	164.60	162.95	163.57	133.00	102,831
2023-06-16	163.20	165.25	163.20	164.29	133.59	366,714
2023-06-15	161.78	163.50	161.10	162.92	132.48	37,737
2023-06-14	162.03	162.50	161.55	162.00	131.73	70,194
2023-06-13	161.08	162.25	160.75	161.74	131.51	53,253
2023-06-12	161.45	162.65	160.20	161.50	131.32	553,579
2023-06-09	161.88	162.55	159.50	160.24	130.30	221,826
2023-06-08	162.88	165.25	161.15	161.53	131.34	6,608,127
2023-06-07	155.05	160.85	154.37	158.94	129.24	408,808
2023-06-06	148.25	149.30	146.85	147.82	120.20	1,338,010

← NewerPage 14 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.