Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	365.30	365.30	356.70	357.90	357.90	80,536
2026-07-22	365.35	365.65	362.05	365.35	365.35	129,532
2026-07-21	362.85	365.75	362.05	364.50	364.50	71,107
2026-07-20	366.50	366.50	361.10	363.00	363.00	311,908
2026-07-17	358.05	367.60	353.20	365.05	365.05	419,190
2026-07-16	373.70	373.70	367.75	368.60	368.60	70,066
2026-07-15	375.25	382.60	367.90	371.35	371.35	67,362
2026-07-14	365.80	375.02	364.50	375.00	375.00	49,719
2026-07-13	368.00	368.50	365.10	365.70	365.70	63,995
2026-07-10	369.15	369.60	364.30	365.20	365.20	199,001
2026-07-09	362.85	369.60	357.00	367.20	367.20	91,340
2026-07-08	365.70	365.70	358.90	361.85	361.85	36,177
2026-07-07	367.05	368.80	366.45	367.20	367.20	56,422
2026-07-06	363.55	366.80	362.70	366.75	366.75	184,616
2026-07-03	358.75	362.40	357.50	358.75	358.75	25,819
2026-07-02	351.60	359.10	344.60	355.40	355.40	113,770
2026-07-01	348.95	352.00	348.30	348.65	348.65	128,515
2026-06-30	347.45	350.45	345.70	350.20	350.20	50,319
2026-06-29	346.25	347.90	344.80	346.00	346.00	33,838
2026-06-26	345.80	349.00	344.70	346.10	346.10	399,303
2026-06-25	345.65	348.00	342.90	345.65	345.65	73,210
2026-06-24	349.85	350.00	344.70	346.20	346.20	414,924
2026-06-23	353.40	353.40	349.20	350.70	350.70	134,364
2026-06-22	352.20	355.70	345.60	355.70	355.70	192,704
2026-06-19	347.10	352.20	346.30	351.60	351.60	368,707
2026-06-18	350.20	351.70	346.15	346.40	346.40	346,596
2026-06-17	346.50	348.50	341.70	347.70	347.70	30,867
2026-06-16	343.45	345.40	342.50	343.19	343.19	107,378
2026-06-15	343.25	344.65	340.60	340.90	340.90	64,785
2026-06-12	333.30	339.50	333.30	336.75	336.75	99,182
2026-06-11	329.45	332.80	328.70	329.45	329.45	39,449
2026-06-10	328.85	329.40	325.00	328.20	328.20	78,685
2026-06-09	332.55	333.00	329.00	329.40	329.40	88,133
2026-06-08	329.45	331.75	326.20	329.50	329.50	85,403
2026-06-05	327.20	327.20	327.20	327.20	327.20	0
2026-06-04	330.75	331.00	326.95	327.20	327.20	46,623
2026-06-03	330.75	337.20	327.70	330.75	330.75	73,539
2026-06-02	334.25	340.80	327.80	330.70	330.70	58,254
2026-06-01	337.30	343.70	330.20	330.35	330.35	62,621
2026-05-29	333.05	337.40	331.50	333.05	333.05	99,692
2026-05-28	331.90	333.70	329.60	331.90	331.90	36,886
2026-05-27	333.20	339.70	326.70	333.20	333.20	204,110
2026-05-26	334.80	341.30	333.30	334.50	334.50	299,861
2026-05-22	334.60	340.80	331.55	334.20	334.20	50,100
2026-05-21	331.60	337.30	331.00	332.45	332.45	166,962
2026-05-20	326.15	330.50	325.20	330.30	330.30	79,995
2026-05-19	324.35	327.90	317.90	327.40	327.40	150,695
2026-05-18	322.00	324.60	315.60	323.60	323.60	175,850
2026-05-15	319.70	319.70	319.70	319.70	319.70	0
2026-05-14	319.70	319.70	319.70	319.70	319.70	0
2026-05-13	323.40	323.60	318.30	319.70	319.70	56,268
2026-05-12	321.15	321.85	315.00	320.70	320.70	26,628
2026-05-11	322.70	328.60	316.00	322.75	322.75	230,879
2026-05-08	321.85	322.90	318.80	321.40	321.40	78,732
2026-05-07	328.60	335.20	321.80	324.70	324.70	73,604
2026-05-06	321.60	328.70	321.20	326.40	326.40	160,865
2026-05-05	320.35	321.50	318.50	320.04	320.04	91,727
2026-05-01	323.95	330.70	317.10	324.00	324.00	39,116
2026-04-30	326.25	334.20	321.75	327.30	321.16	530,380
2026-04-29	328.80	331.65	326.60	329.20	323.02	98,061

← NewerPage 2 of 21 · 1,237 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.