Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	148.25	149.30	146.85	147.82	120.20	1,338,010
2023-06-02	145.20	150.35	145.20	148.12	120.45	271,032
2023-06-01	142.65	144.90	142.60	144.32	117.35	3,332,179
2023-05-31	143.08	143.36	141.73	141.73	115.25	566,653
2023-05-30	143.45	145.70	143.45	144.17	117.23	1,133,139
2023-05-26	143.40	143.95	142.35	143.35	116.56	77,159
2023-05-25	142.23	143.95	141.65	143.28	116.50	88,375
2023-05-24	144.63	144.95	141.90	142.40	115.79	94,658
2023-05-23	144.78	146.50	144.49	145.47	118.29	91,292
2023-05-22	141.78	144.00	141.45	142.16	115.59	1,333,139
2023-05-17	139.78	141.40	139.65	140.71	114.41	44,472
2023-05-16	142.10	142.22	140.20	140.55	114.29	78,857
2023-05-15	140.30	142.15	139.85	141.16	114.78	89,539
2023-05-12	138.88	141.10	138.70	140.22	114.02	2,965,252
2023-05-11	137.35	138.95	136.70	137.10	111.48	160,993
2023-05-10	139.73	140.75	136.70	137.08	111.46	179,346
2023-05-09	139.42	139.42	137.95	138.99	113.02	138,921
2023-05-04	140.25	140.35	135.20	136.11	110.68	646,394
2023-05-03	144.15	144.15	140.15	141.55	115.10	230,046
2023-05-02	146.00	147.50	144.45	145.71	118.49	167,096
2023-04-28	147.82	147.82	141.20	142.83	116.14	218,180
2023-04-27	145.55	146.90	144.40	145.42	118.25	95,779
2023-04-26	145.25	145.90	142.70	145.18	118.05	128,272
2023-04-25	146.55	146.55	145.00	145.80	118.56	111,331
2023-04-24	147.45	148.60	146.75	148.09	120.41	172,968
2023-04-21	146.93	147.60	146.15	146.80	119.37	246,118
2023-04-20	148.73	148.80	145.65	148.01	120.35	176,309
2023-04-19	148.50	148.75	145.45	146.15	118.84	99,602
2023-04-18	147.88	149.50	147.70	148.12	120.44	153,704
2023-04-17	149.52	149.52	146.25	149.48	121.55	224,703
2023-04-14	145.30	148.12	141.85	146.51	119.13	992,403
2023-04-13	140.25	143.00	139.95	142.64	115.99	232,113
2023-04-12	140.00	140.85	138.60	140.08	113.91	115,307
2023-04-11	138.95	140.65	138.35	139.01	113.03	185,963
2023-04-05	137.63	138.40	135.45	136.71	111.17	131,447
2023-04-04	139.30	139.81	137.80	138.07	112.27	103,442
2023-04-03	138.60	139.65	137.85	138.93	112.97	128,396
2023-03-31	140.25	140.25	137.55	138.85	112.90	427,497
2023-03-30	139.85	141.50	139.49	140.52	114.26	93,901
2023-03-29	137.25	139.08	137.00	139.08	113.09	596,286
2023-03-28	138.88	140.45	135.40	138.99	113.02	1,269,789
2023-03-27	139.03	139.62	136.00	137.89	112.12	254,827
2023-03-24	136.95	136.95	132.60	135.14	109.88	322,857
2023-03-23	142.38	144.10	139.70	140.62	114.34	122,066
2023-03-22	146.18	147.00	143.60	146.22	118.90	134,437
2023-03-21	141.10	146.60	140.25	145.56	118.36	293,123
2023-03-20	135.30	140.65	132.70	139.49	113.43	7,287,684
2023-03-17	141.53	144.10	136.35	139.64	113.54	204,273
2023-03-16	143.10	144.75	136.50	140.30	114.09	415,959
2023-03-15	143.78	150.60	138.85	140.86	114.54	380,657
2023-03-14	143.35	150.40	141.70	146.35	119.00	129,767
2023-03-13	155.90	155.95	141.25	151.39	123.10	577,445
2023-03-10	158.90	159.00	154.90	156.22	127.03	255,473
2023-03-09	163.60	165.05	162.50	163.01	132.55	209,716
2023-03-08	163.20	163.40	161.95	163.08	132.61	297,031
2023-03-07	163.95	165.15	162.70	163.48	132.93	403,163
2023-03-06	164.13	164.50	162.60	163.39	132.86	113,156
2023-03-03	162.50	164.15	162.50	162.84	132.41	81,734
2023-03-02	161.63	162.32	160.35	161.63	131.43	105,685
2023-03-01	163.30	163.30	161.35	161.60	131.40	127,655

← NewerPage 15 of 21 · 1,239 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.