Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	98.520	104.50	98.520	102.66	82.023	819,301
2022-03-07	97.070	100.40	93.740	95.465	76.275	763,285
2022-03-04	104.85	105.00	100.05	102.23	81.679	1,640,793
2022-03-03	107.68	108.35	106.10	106.80	85.328	647,979
2022-03-02	108.55	108.95	106.30	107.05	85.535	691,990
2022-03-01	112.98	113.75	109.45	111.69	89.237	1,083,719
2022-02-28	111.35	112.72	110.80	112.70	90.046	636,367
2022-02-25	112.58	114.85	110.80	112.14	89.598	611,568
2022-02-24	112.88	115.60	109.20	110.92	88.627	1,698,377
2022-02-23	121.13	121.30	119.49	120.90	96.594	443,452
2022-02-22	118.55	121.95	117.90	121.67	97.211	1,069,864
2022-02-21	125.78	125.90	122.00	124.28	99.297	475,093
2022-02-18	126.60	127.60	125.10	126.43	101.01	354,174
2022-02-17	130.18	130.40	126.33	129.29	103.30	936,012
2022-02-16	132.35	132.35	129.70	131.80	105.31	228,291
2022-02-15	130.95	132.20	130.95	131.47	105.04	132,411
2022-02-14	130.13	131.00	128.35	129.26	103.28	761,467
2022-02-11	131.15	132.82	130.89	132.82	106.12	435,718
2022-02-10	132.85	133.25	131.25	132.08	105.53	380,526
2022-02-09	131.93	133.15	130.60	132.02	105.48	909,010
2022-02-08	128.75	132.05	128.30	131.88	105.37	734,764
2022-02-07	124.35	128.00	123.50	125.85	100.55	699,972
2022-02-04	127.55	127.55	122.00	122.53	97.903	1,403,260
2022-02-03	124.23	126.50	123.05	125.60	100.35	677,677
2022-02-02	128.90	129.35	128.40	128.93	103.01	701,642
2022-02-01	128.40	129.15	128.40	128.74	102.87	140,802
2022-01-31	127.15	127.90	126.75	127.68	102.01	434,892
2022-01-28	128.03	128.10	124.65	126.50	101.07	201,408
2022-01-27	127.40	128.85	127.40	127.63	101.98	196,225
2022-01-26	126.85	127.55	126.35	127.25	101.67	26,709
2022-01-25	124.60	126.65	124.60	125.39	100.19	88,735
2022-01-24	126.03	126.90	122.85	124.65	99.592	404,903
2022-01-21	127.78	128.45	126.20	127.75	102.07	105,546
2022-01-20	128.75	129.60	128.15	129.31	103.31	382,456
2022-01-19	128.20	130.35	128.00	129.42	103.40	412,763
2022-01-18	128.60	129.00	127.25	128.20	102.43	87,078
2022-01-17	129.95	129.95	128.40	129.08	103.13	48,020
2022-01-14	128.85	130.00	128.10	128.71	102.83	427,995
2022-01-13	126.48	129.90	126.45	128.65	102.79	268,430
2022-01-12	123.00	126.35	123.00	126.33	100.94	347,019
2022-01-11	120.78	122.85	120.70	122.60	97.956	339,799
2022-01-10	119.28	121.00	118.35	119.44	95.434	512,862
2022-01-07	119.25	119.80	118.10	118.75	94.880	240,324
2022-01-06	119.20	120.80	119.15	119.60	95.559	302,060
2022-01-05	118.60	122.00	118.60	119.43	95.426	139,339
2022-01-04	114.75	118.20	114.70	117.24	93.675	648,661
2021-12-30	112.53	113.07	112.25	112.66	90.015	66,634
2021-12-29	112.63	113.00	112.10	112.49	89.878	78,158
2021-12-23	109.00	111.45	109.00	111.25	88.887	534,796
2021-12-22	108.70	108.70	107.65	108.04	86.326	85,999
2021-12-21	107.78	108.80	106.95	108.32	86.550	211,678
2021-12-20	107.63	108.30	105.35	106.66	85.221	294,394
2021-12-17	111.35	111.35	107.90	108.30	86.530	410,367
2021-12-16	111.15	111.95	110.95	111.24	88.876	164,561
2021-12-15	110.55	110.55	108.95	109.07	87.148	168,794
2021-12-14	110.28	111.60	109.95	110.86	88.577	295,228
2021-12-13	113.05	113.35	110.15	112.11	89.575	130,907
2021-12-10	112.88	113.70	112.65	113.41	90.614	132,980
2021-12-09	114.68	114.90	113.05	113.11	90.375	192,335
2021-12-08	115.55	116.28	113.76	115.63	92.389	241,570

← NewerPage 20 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.