Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	97.750	98.480	97.200	97.614	79.374	242,179
2022-09-06	99.065	100.00	98.280	98.580	80.159	25,838
2022-09-05	98.185	99.200	97.600	99.165	80.635	81,741
2022-09-02	97.760	100.20	97.360	99.379	80.809	138,118
2022-09-01	97.880	98.340	96.830	97.772	79.503	114,488
2022-08-31	96.850	99.560	96.500	97.066	78.928	422,472
2022-08-30	97.000	99.180	97.000	98.504	80.098	68,241
2022-08-26	99.060	99.760	97.560	97.830	79.549	29,830
2022-08-25	99.020	99.700	99.020	99.097	80.579	16,244
2022-08-24	98.420	99.300	98.420	98.835	80.367	166,317
2022-08-23	96.800	98.960	96.720	98.860	80.387	56,460
2022-08-22	100.05	100.05	97.925	98.320	79.948	70,522
2022-08-19	101.02	101.20	100.15	100.74	81.920	62,808
2022-08-18	102.10	102.10	101.00	101.95	82.904	67,801
2022-08-17	103.55	103.85	101.50	103.18	83.898	132,674
2022-08-16	102.00	104.05	102.00	103.11	83.842	49,111
2022-08-15	102.25	102.25	101.15	101.75	82.739	50,717
2022-08-12	102.93	103.80	102.00	102.75	83.550	1,516,750
2022-08-11	102.60	102.90	102.25	102.53	83.368	160,031
2022-08-10	101.44	102.15	100.90	101.39	82.442	128,980
2022-08-09	101.02	101.55	100.55	100.77	81.942	183,236
2022-08-08	101.94	102.15	100.35	100.99	82.121	198,166
2022-08-05	101.24	101.65	100.30	100.44	81.670	307,611
2022-08-04	100.60	102.20	100.50	101.54	82.566	722,412
2022-08-03	99.700	100.85	99.700	100.51	81.732	615,969
2022-08-02	100.12	100.20	99.240	99.631	81.014	466,207
2022-08-01	101.84	102.10	100.50	101.75	82.741	629,215
2022-07-29	100.90	101.85	100.90	101.35	82.412	293,887
2022-07-28	99.755	100.90	99.660	100.07	81.371	275,352
2022-07-27	99.845	100.00	98.953	99.177	80.645	246,965
2022-07-26	99.530	99.774	98.420	99.774	81.130	304,524
2022-07-25	99.080	100.40	98.440	99.867	81.206	462,759
2022-07-22	100.60	100.80	97.060	98.202	79.852	577,693
2022-07-21	100.03	101.00	99.180	100.17	81.450	476,997
2022-07-20	99.775	101.05	99.000	99.601	80.990	184,601
2022-07-19	97.530	100.15	97.520	98.646	80.213	340,348
2022-07-18	96.700	98.440	96.440	97.760	79.493	340,143
2022-07-15	95.090	96.180	94.780	95.317	77.506	224,563
2022-07-14	96.780	97.780	94.920	96.740	78.663	170,337
2022-07-13	98.845	99.080	96.460	97.316	79.131	224,411
2022-07-12	98.170	99.780	96.840	98.295	79.928	642,873
2022-07-11	96.720	98.458	95.800	97.973	79.666	774,404
2022-07-08	100.48	102.00	99.600	101.74	82.728	203,711
2022-07-07	98.780	100.45	98.780	99.620	81.005	201,364
2022-07-06	97.230	98.220	96.880	97.960	79.655	358,840
2022-07-05	100.73	100.95	96.700	99.231	80.689	295,303
2022-07-04	101.27	101.45	100.10	100.55	81.761	107,125
2022-07-01	100.29	101.95	100.05	100.34	81.587	167,972
2022-06-30	101.75	101.75	99.840	101.27	82.350	386,848
2022-06-29	103.95	104.30	102.65	103.73	84.349	253,466
2022-06-28	107.15	107.40	104.55	105.73	85.973	888,685
2022-06-27	108.55	109.70	107.95	108.65	88.348	444,223
2022-06-24	107.33	107.45	105.45	106.71	86.769	287,136
2022-06-23	107.50	107.50	105.40	106.04	86.223	330,236
2022-06-22	109.65	109.65	107.80	108.74	88.420	813,630
2022-06-21	111.63	112.45	111.25	112.09	91.147	165,426
2022-06-20	107.23	111.25	107.02	107.02	87.025	276,919
2022-06-17	106.43	108.10	106.43	106.74	86.799	426,541
2022-06-16	111.55	112.10	105.70	107.90	87.738	467,527
2022-06-15	110.75	112.15	110.25	111.30	90.503	413,697

← NewerPage 18 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.