Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	128.08	129.70	128.00	128.89	104.80	93,051
2022-11-30	127.78	129.05	127.50	128.78	104.72	48,130
2022-11-29	126.85	127.25	125.80	126.79	103.10	257,584
2022-11-28	126.45	126.90	126.00	126.80	103.11	259,153
2022-11-25	126.38	127.40	126.05	126.86	103.16	53,124
2022-11-24	126.33	126.45	125.80	126.23	102.65	13,117
2022-11-23	126.40	128.30	126.30	127.16	103.40	116,455
2022-11-22	122.50	127.00	122.50	126.48	102.85	355,185
2022-11-21	122.15	123.20	122.15	122.88	99.922	362,875
2022-11-18	120.35	123.60	120.35	120.99	98.386	152,126
2022-11-17	120.45	121.60	119.55	119.93	97.522	152,339
2022-11-16	119.90	121.15	119.90	120.90	98.309	91,732
2022-11-15	118.65	119.80	117.95	119.30	97.008	72,290
2022-11-14	119.80	119.95	118.35	118.75	96.560	143,099
2022-11-11	121.03	121.20	119.95	120.48	97.968	140,534
2022-11-10	121.88	122.05	118.80	119.74	97.364	64,184
2022-11-09	124.20	124.20	121.50	122.31	99.454	151,989
2022-11-08	123.35	124.85	122.50	124.48	101.22	1,688,830
2022-11-07	122.10	124.70	122.10	123.63	100.53	194,368
2022-11-04	122.58	122.60	121.35	121.68	98.940	198,112
2022-11-03	122.60	123.10	121.00	122.00	99.203	177,834
2022-11-02	122.85	123.21	120.85	123.21	100.19	1,026,329
2022-11-01	121.60	121.60	119.70	120.55	98.020	230,118
2022-10-31	122.15	123.85	121.15	122.29	99.440	501,131
2022-10-28	115.25	121.00	115.10	121.00	98.390	663,077
2022-10-27	101.76	116.00	98.860	114.36	92.992	1,033,521
2022-10-26	101.81	102.65	101.65	102.05	82.984	126,433
2022-10-25	102.65	102.85	100.85	101.59	82.607	80,338
2022-10-24	101.29	102.55	100.45	101.55	82.571	207,895
2022-10-21	99.760	100.90	99.280	100.18	81.458	150,929
2022-10-20	100.50	100.50	99.140	100.35	81.602	50,428
2022-10-19	100.72	101.75	100.60	101.05	82.168	172,204
2022-10-18	98.460	100.35	98.460	100.00	81.314	68,898
2022-10-17	95.540	97.680	95.540	95.670	77.793	117,868
2022-10-14	96.640	96.960	95.820	96.543	78.503	90,829
2022-10-13	93.710	95.300	93.459	94.914	77.179	174,567
2022-10-12	92.780	93.800	92.180	93.781	76.257	373,676
2022-10-11	90.780	92.600	90.780	92.025	74.829	171,123
2022-10-10	91.640	93.060	91.500	92.949	75.581	174,470
2022-10-07	92.440	93.600	91.520	92.672	75.355	145,230
2022-10-06	92.690	93.740	92.080	92.283	75.039	94,837
2022-10-05	93.930	94.420	91.482	91.482	74.388	184,089
2022-10-04	93.729	93.729	90.900	92.467	75.188	348,464
2022-10-03	93.629	93.629	87.080	87.447	71.107	981,752
2022-09-30	94.400	96.500	94.400	95.289	77.483	184,952
2022-09-29	96.580	96.700	93.120	95.939	78.012	311,298
2022-09-28	98.000	98.000	95.660	95.666	77.790	221,610
2022-09-27	101.15	101.15	99.240	100.31	81.563	154,392
2022-09-26	99.585	101.10	98.760	100.79	81.954	156,541
2022-09-23	104.30	104.30	100.30	100.95	82.090	197,086
2022-09-22	103.28	106.65	102.85	104.97	85.357	97,080
2022-09-21	103.81	105.10	103.81	104.65	85.095	261,703
2022-09-20	103.30	105.30	103.30	104.30	84.811	155,804
2022-09-16	105.90	105.90	103.75	104.54	85.003	76,242
2022-09-15	104.43	107.45	104.35	106.70	86.766	83,613
2022-09-14	104.43	104.75	102.85	103.90	84.489	326,436
2022-09-13	105.70	106.50	104.50	105.00	85.380	189,995
2022-09-12	103.25	106.15	103.25	105.38	85.686	131,657
2022-09-09	101.33	102.45	101.33	101.51	82.542	413,858
2022-09-08	99.385	100.55	98.720	100.53	81.747	36,703

← NewerPage 17 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.