Danske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	322.75	329.90	321.65	325.00	318.91	55,924
2026-04-27	320.40	323.40	319.65	322.20	316.16	33,265
2026-04-24	320.30	322.50	319.20	321.00	314.97	65,601
2026-04-23	325.25	325.80	322.40	322.59	316.54	128,002
2026-04-22	332.05	332.30	326.90	327.95	321.80	107,020
2026-04-21	332.10	332.10	325.80	330.50	324.30	476,524
2026-04-20	330.80	332.70	324.30	330.85	324.65	53,259
2026-04-17	330.45	336.15	323.50	333.50	327.25	52,457
2026-04-16	335.25	335.80	329.50	330.90	324.69	63,436
2026-04-15	335.45	342.30	329.20	333.64	327.38	155,829
2026-04-14	332.40	336.00	323.80	333.50	327.24	201,056
2026-04-13	326.00	327.70	325.10	326.44	320.31	291,133
2026-04-10	324.25	328.75	323.55	325.13	319.03	125,606
2026-04-09	321.00	324.35	319.40	323.80	317.73	107,341
2026-04-08	324.60	330.70	317.50	320.30	314.29	799,157
2026-04-07	319.15	321.90	310.80	313.75	307.87	137,647
2026-04-01	321.80	328.10	315.55	317.38	311.43	1,209,185
2026-03-31	304.90	315.60	298.80	310.19	304.37	274,904
2026-03-30	299.55	306.25	293.00	304.32	298.61	209,031
2026-03-27	301.30	301.30	294.10	301.30	295.65	143,305
2026-03-26	319.20	325.00	315.40	317.10	305.48	125,640
2026-03-25	320.25	321.50	317.49	318.00	306.35	104,662
2026-03-24	316.90	323.80	311.10	316.30	304.71	88,832
2026-03-23	304.60	320.50	298.50	316.30	304.71	41,263
2026-03-20	321.20	327.40	311.00	319.89	308.17	37,396
2026-03-19	325.80	325.80	316.10	318.00	306.35	135,537
2026-03-18	325.80	332.40	323.40	326.90	314.92	27,806
2026-03-17	321.65	324.50	317.90	323.60	311.74	91,067
2026-03-16	316.00	322.00	309.80	322.00	310.20	572,009
2026-03-13	314.95	321.40	313.80	316.60	305.00	31,384
2026-03-12	323.00	323.00	314.70	317.10	305.48	80,125
2026-03-11	322.80	324.70	321.30	323.20	311.36	32,698
2026-03-10	320.50	326.35	314.00	325.50	313.57	39,872
2026-03-09	310.50	317.60	309.10	317.60	305.96	50,447
2026-03-06	324.00	324.00	313.30	318.06	306.40	66,936
2026-03-05	327.55	333.50	323.50	324.69	312.79	111,396
2026-03-04	316.90	326.90	314.95	326.90	314.92	81,312
2026-03-03	320.40	320.40	310.80	316.90	305.29	158,629
2026-03-02	321.05	325.70	317.80	323.60	311.74	110,386
2026-02-27	332.30	338.80	325.70	330.13	318.04	63,951
2026-02-26	335.80	342.00	330.30	331.70	319.54	34,973
2026-02-25	334.05	336.60	327.50	335.10	322.82	70,491
2026-02-24	340.35	340.35	331.00	332.81	320.62	117,432
2026-02-23	344.70	345.90	340.40	341.81	329.29	138,894
2026-02-20	338.80	347.30	338.80	341.22	328.71	71,499
2026-02-19	341.15	341.60	335.40	339.50	327.06	34,404
2026-02-18	340.80	341.10	336.90	341.10	328.60	29,847
2026-02-17	333.30	339.90	326.70	335.14	322.86	10,725
2026-02-16	327.60	335.10	327.60	333.08	320.87	114,402
2026-02-13	335.60	342.80	323.70	325.81	313.88	100,767
2026-02-12	340.45	343.40	336.70	342.30	329.75	40,366
2026-02-11	342.95	344.10	336.30	339.30	326.87	58,884
2026-02-10	343.40	346.60	341.80	343.77	331.17	129,668
2026-02-09	342.10	344.40	338.70	341.69	329.17	130,776
2026-02-06	339.45	340.30	335.30	340.06	327.59	381,694
2026-02-05	344.20	345.70	330.60	330.60	318.49	212,149
2026-02-04	331.30	335.50	331.30	333.83	321.60	80,611
2026-02-03	331.25	331.90	329.60	330.62	318.51	135,628
2026-02-02	319.75	328.80	319.50	328.40	316.37	81,738
2026-01-30	319.90	323.80	319.50	323.05	311.21	25,703

← NewerPage 3 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.