Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	110.68	111.95	107.80	108.10	87.901	197,264
2022-06-13	110.38	111.04	109.20	110.11	89.536	558,611
2022-06-10	115.60	115.65	111.05	111.10	90.340	604,109
2022-06-09	115.45	117.90	115.45	115.65	94.041	1,418,840
2022-06-08	115.15	115.15	114.59	114.82	93.364	125,294
2022-06-07	114.30	115.65	114.30	115.25	93.716	150,005
2022-06-01	113.78	114.15	112.30	113.75	92.497	254,528
2022-05-31	112.83	113.40	111.85	112.23	91.259	405,033
2022-05-30	112.70	113.50	111.85	113.48	92.274	279,172
2022-05-25	112.25	112.25	110.35	110.74	90.046	120,013
2022-05-24	110.65	112.35	110.65	111.81	90.916	247,023
2022-05-23	108.85	110.82	108.85	110.82	90.110	408,790
2022-05-20	106.80	108.26	106.60	107.42	87.351	199,393
2022-05-19	106.30	106.30	105.40	105.81	86.040	201,756
2022-05-18	107.10	108.35	107.05	107.72	87.592	264,809
2022-05-17	108.65	109.75	106.40	108.20	87.982	560,094
2022-05-16	105.88	107.94	105.25	107.37	87.308	163,779
2022-05-12	103.93	104.85	103.10	104.50	84.976	273,225
2022-05-11	104.20	105.83	102.65	103.53	84.183	555,076
2022-05-10	104.38	105.30	103.54	104.53	85.000	324,060
2022-05-09	107.25	107.40	103.68	103.72	84.335	400,262
2022-05-06	108.65	110.00	107.59	109.35	88.919	545,717
2022-05-05	113.20	113.20	109.05	111.89	90.980	406,317
2022-05-04	111.40	112.70	111.31	112.06	91.118	390,567
2022-05-03	109.65	112.20	109.65	110.97	90.234	442,312
2022-04-29	112.93	113.75	107.75	109.12	88.727	1,531,010
2022-04-28	116.03	118.40	113.30	116.37	94.623	985,933
2022-04-27	116.90	116.90	114.50	115.43	93.858	331,193
2022-04-26	119.20	121.00	116.50	118.90	96.681	972,395
2022-04-25	117.40	118.75	117.00	117.81	95.799	553,058
2022-04-22	118.23	120.70	118.10	119.11	96.857	467,696
2022-04-21	118.73	120.00	117.80	119.37	97.065	401,093
2022-04-20	115.10	119.60	115.10	118.41	96.287	676,380
2022-04-19	114.45	114.45	111.50	112.07	91.131	929,480
2022-04-13	114.75	114.75	113.30	114.12	92.799	298,391
2022-04-12	115.83	115.83	113.30	114.45	93.068	363,164
2022-04-11	117.30	117.85	116.35	117.85	95.829	207,908
2022-04-08	116.35	117.75	116.00	117.19	95.294	418,845
2022-04-07	114.55	116.15	114.55	115.44	93.867	387,169
2022-04-06	116.38	117.50	113.80	115.93	94.270	499,500
2022-04-05	116.64	117.95	116.64	117.44	95.496	265,454
2022-04-04	118.35	118.95	116.20	117.68	95.688	469,506
2022-04-01	113.20	117.20	113.20	116.27	94.545	528,949
2022-03-31	117.05	117.05	112.55	113.97	92.678	726,824
2022-03-30	117.23	117.45	116.00	116.52	94.748	267,488
2022-03-29	115.70	118.35	115.70	116.56	94.782	216,120
2022-03-28	114.35	115.10	114.35	114.72	93.287	180,673
2022-03-25	113.30	114.35	112.20	113.07	91.943	534,698
2022-03-24	115.10	115.15	113.15	113.81	92.543	620,624
2022-03-23	118.20	118.70	114.48	117.05	95.178	366,232
2022-03-22	114.70	118.70	114.70	116.84	95.006	908,169
2022-03-21	113.45	114.60	113.45	114.60	93.186	371,613
2022-03-18	113.05	114.30	112.60	113.61	92.379	363,281
2022-03-17	114.78	115.59	113.65	114.90	91.804	627,498
2022-03-16	111.55	114.75	111.30	113.67	90.825	527,706
2022-03-15	108.35	110.15	107.85	109.28	87.316	1,007,949
2022-03-14	108.93	110.30	108.85	109.49	87.481	1,190,824
2022-03-11	106.45	110.10	106.45	107.00	85.492	911,743
2022-03-10	107.85	107.85	104.45	105.10	83.974	975,508
2022-03-09	106.20	107.40	104.60	105.99	84.687	589,594

← NewerPage 19 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.