Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	159.73	163.60	159.70	162.90	132.46	211,352
2023-02-27	160.83	162.20	159.90	161.09	130.99	120,104
2023-02-24	159.58	160.95	159.45	160.20	130.26	149,842
2023-02-23	155.30	160.25	155.30	159.23	129.47	363,034
2023-02-22	156.85	156.85	154.15	154.86	125.92	312,086
2023-02-21	154.93	156.90	153.15	154.89	125.94	2,635,271
2023-02-20	154.98	155.85	153.95	154.93	125.98	78,846
2023-02-17	153.18	153.20	151.45	152.75	124.21	193,800
2023-02-16	150.40	152.90	150.40	152.14	123.71	232,332
2023-02-15	147.85	150.52	147.00	148.76	120.96	449,555
2023-02-14	148.25	148.70	147.45	147.91	120.28	254,653
2023-02-13	148.40	148.60	146.65	148.16	120.48	223,075
2023-02-10	146.58	147.65	144.80	145.64	118.42	74,699
2023-02-09	142.10	145.85	142.10	144.88	117.81	211,698
2023-02-08	137.95	141.35	137.95	141.12	114.75	226,458
2023-02-07	135.20	137.30	134.80	136.83	111.26	219,314
2023-02-06	138.70	138.70	134.75	135.40	110.10	269,883
2023-02-03	137.38	138.85	136.65	138.00	112.21	1,198,255
2023-02-02	138.05	141.05	135.10	136.55	111.03	470,183
2023-02-01	142.40	144.35	142.10	143.96	117.06	179,940
2023-01-31	143.83	145.15	141.90	144.01	117.10	149,740
2023-01-30	142.08	144.05	141.45	144.00	117.09	392,699
2023-01-27	140.88	142.95	140.55	142.24	115.66	377,575
2023-01-26	139.38	140.50	138.25	138.85	112.91	447,097
2023-01-25	140.98	141.10	138.55	139.43	113.38	204,813
2023-01-24	139.65	141.55	139.55	141.30	114.90	2,025,800
2023-01-23	140.40	140.40	138.00	138.86	112.92	254,635
2023-01-20	140.05	140.70	138.45	138.85	112.91	161,211
2023-01-19	139.38	140.90	139.30	139.91	113.76	441,707
2023-01-18	140.15	140.15	138.85	139.41	113.36	213,944
2023-01-17	141.03	141.50	139.90	140.28	114.06	91,114
2023-01-16	141.13	142.00	140.10	140.78	114.47	172,701
2023-01-13	142.78	142.90	139.25	140.17	113.98	173,862
2023-01-12	144.32	144.32	138.75	142.45	115.83	172,382
2023-01-11	143.33	145.65	143.15	144.31	117.34	81,491
2023-01-10	144.63	144.80	141.60	142.44	115.82	193,597
2023-01-09	145.75	146.20	144.35	144.80	117.74	195,729
2023-01-06	146.90	147.15	144.90	145.46	118.28	328,543
2023-01-05	146.33	146.65	144.70	146.44	119.07	285,652
2023-01-04	143.60	146.85	143.20	145.57	118.37	217,187
2023-01-03	140.75	143.03	140.50	142.66	116.00	435,619
2022-12-30	137.00	137.45	137.00	137.05	111.44	22,938
2022-12-29	136.33	137.55	135.85	136.82	111.25	61,299
2022-12-28	137.35	137.35	136.20	136.95	111.36	88,616
2022-12-23	137.08	137.55	135.65	137.44	111.76	136,086
2022-12-22	134.50	139.00	134.50	137.00	111.40	285,912
2022-12-21	131.68	134.15	131.25	133.91	108.89	136,143
2022-12-20	129.80	131.55	128.75	131.24	106.71	173,571
2022-12-19	129.93	130.80	129.65	130.33	105.98	64,684
2022-12-16	132.20	132.85	130.03	130.22	105.89	132,476
2022-12-15	129.60	133.35	129.60	132.41	107.67	603,742
2022-12-14	129.35	131.30	128.20	129.68	105.44	377,288
2022-12-13	128.33	129.75	128.00	128.10	104.16	773,074
2022-12-12	128.78	128.90	127.95	128.26	104.29	86,734
2022-12-09	128.45	129.45	128.45	129.02	104.91	42,624
2022-12-08	127.93	128.20	127.35	127.99	104.08	55,735
2022-12-07	128.13	128.90	127.65	128.10	104.16	45,066
2022-12-06	128.63	128.95	127.80	128.16	104.21	31,979
2022-12-05	128.40	129.85	128.30	128.87	104.79	97,275
2022-12-02	128.25	128.45	127.00	128.22	104.26	47,089

← NewerPage 16 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.