Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 114.93 | 115.80 | 114.35 | 115.00 | 91.886 | 374,003 |
| 2021-12-06 | 112.90 | 114.90 | 112.90 | 113.91 | 91.014 | 1,033,596 |
| 2021-12-03 | 112.68 | 113.35 | 111.80 | 112.25 | 89.686 | 97,973 |
| 2021-12-02 | 111.38 | 112.15 | 110.50 | 111.65 | 89.203 | 142,485 |
| 2021-12-01 | 109.65 | 112.05 | 109.65 | 112.05 | 89.527 | 41,554 |
| 2021-11-30 | 108.95 | 108.95 | 107.45 | 108.15 | 86.410 | 162,535 |
| 2021-11-29 | 110.25 | 111.20 | 109.70 | 111.02 | 88.702 | 135,048 |
| 2021-11-26 | 112.40 | 112.55 | 109.99 | 110.90 | 88.608 | 102,784 |
| 2021-11-25 | 114.85 | 115.70 | 114.75 | 115.21 | 92.048 | 113,644 |
| 2021-11-24 | 114.10 | 115.60 | 114.10 | 114.75 | 91.684 | 102,623 |
| 2021-11-23 | 114.88 | 115.30 | 113.60 | 114.47 | 91.463 | 74,810 |
| 2021-11-22 | 112.15 | 115.30 | 112.15 | 114.12 | 91.181 | 473,657 |
| 2021-11-19 | 113.10 | 113.50 | 111.05 | 112.95 | 90.242 | 3,037,664 |
| 2021-11-18 | 114.40 | 114.40 | 113.00 | 113.25 | 90.485 | 1,560,095 |
| 2021-11-17 | 114.55 | 115.25 | 114.10 | 114.77 | 91.698 | 67,018 |
| 2021-11-16 | 115.80 | 116.00 | 114.55 | 114.85 | 91.764 | 35,614 |
| 2021-11-15 | 114.50 | 115.55 | 114.50 | 115.10 | 91.965 | 299,247 |
| 2021-11-12 | 113.63 | 114.40 | 113.40 | 113.89 | 90.997 | 69,821 |
| 2021-11-11 | 112.25 | 113.45 | 112.25 | 112.90 | 90.206 | 341,265 |
| 2021-11-10 | 110.40 | 111.92 | 110.40 | 111.20 | 88.845 | 102,388 |
| 2021-11-09 | 109.70 | 110.50 | 109.55 | 109.75 | 87.689 | 50,390 |
| 2021-11-08 | 109.48 | 110.10 | 109.25 | 109.48 | 87.470 | 64,810 |
| 2021-11-05 | 108.00 | 109.95 | 107.75 | 108.40 | 86.610 | 48,548 |
| 2021-11-04 | 108.20 | 109.50 | 107.95 | 108.70 | 86.850 | 967,963 |
| 2021-11-03 | 107.98 | 108.50 | 107.20 | 107.48 | 85.877 | 121,624 |
| 2021-11-02 | 108.35 | 108.95 | 107.25 | 108.38 | 86.593 | 30,875 |
| 2021-11-01 | 109.05 | 110.00 | 107.60 | 109.52 | 87.507 | 360,557 |
| 2021-10-29 | 109.20 | 111.10 | 108.40 | 108.88 | 86.997 | 403,257 |
| 2021-10-28 | 115.73 | 116.45 | 114.80 | 115.30 | 92.123 | 688,787 |
| 2021-10-27 | 117.30 | 117.30 | 114.80 | 115.14 | 91.993 | 290,814 |
| 2021-10-26 | 116.23 | 118.25 | 115.66 | 118.25 | 94.480 | 111,202 |
| 2021-10-25 | 115.15 | 116.35 | 115.00 | 115.46 | 92.252 | 132,987 |
| 2021-10-22 | 114.48 | 115.25 | 114.33 | 115.00 | 91.884 | 259,796 |
| 2021-10-21 | 113.05 | 114.55 | 113.00 | 114.05 | 91.125 | 421,588 |
| 2021-10-20 | 114.80 | 115.25 | 112.25 | 113.41 | 90.610 | 410,306 |
← NewerPage 21 of 21 · 1,235 trading days
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.