Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 321.55 | 322.70 | 318.05 | 320.95 | 309.19 | 47,584 |
| 2026-01-28 | 326.95 | 327.30 | 319.70 | 320.50 | 308.76 | 175,497 |
| 2026-01-27 | 323.55 | 326.90 | 323.50 | 325.41 | 313.49 | 98,154 |
| 2026-01-26 | 320.10 | 323.00 | 319.80 | 322.09 | 310.29 | 61,368 |
| 2026-01-23 | 322.40 | 322.40 | 319.10 | 319.33 | 307.62 | 40,368 |
| 2026-01-22 | 320.10 | 323.80 | 319.90 | 322.58 | 310.76 | 126,055 |
| 2026-01-21 | 307.80 | 314.00 | 306.30 | 310.05 | 298.69 | 248,732 |
| 2026-01-20 | 316.05 | 316.60 | 308.40 | 309.34 | 298.00 | 195,397 |
| 2026-01-19 | 318.70 | 318.90 | 314.50 | 316.64 | 305.03 | 42,165 |
| 2026-01-16 | 325.20 | 326.00 | 321.25 | 323.28 | 311.44 | 86,493 |
| 2026-01-15 | 324.40 | 325.35 | 322.40 | 323.50 | 311.65 | 31,909 |
| 2026-01-14 | 322.55 | 329.00 | 319.80 | 324.30 | 312.42 | 70,897 |
| 2026-01-13 | 316.80 | 320.10 | 316.60 | 319.40 | 307.70 | 174,850 |
| 2026-01-12 | 312.80 | 314.60 | 308.20 | 313.03 | 301.56 | 172,296 |
| 2026-01-09 | 316.20 | 316.30 | 312.50 | 314.98 | 303.44 | 85,830 |
| 2026-01-08 | 312.85 | 314.50 | 312.20 | 314.50 | 302.98 | 123,132 |
| 2026-01-07 | 319.30 | 319.30 | 311.70 | 312.86 | 301.40 | 104,618 |
| 2026-01-06 | 324.30 | 324.60 | 316.80 | 318.95 | 307.26 | 68,255 |
| 2026-01-05 | 323.30 | 324.70 | 321.60 | 321.82 | 310.03 | 74,529 |
| 2026-01-02 | 318.30 | 321.30 | 312.10 | 319.63 | 307.92 | 55,980 |
| 2025-12-30 | 315.35 | 318.60 | 314.90 | 317.70 | 306.06 | 26,183 |
| 2025-12-29 | 315.70 | 317.20 | 314.70 | 315.77 | 304.20 | 126,694 |
| 2025-12-23 | 313.90 | 315.90 | 313.60 | 315.80 | 304.23 | 67,731 |
| 2025-12-22 | 312.80 | 315.10 | 312.50 | 314.24 | 302.72 | 27,215 |
| 2025-12-19 | 308.70 | 313.50 | 308.50 | 313.50 | 302.01 | 213,060 |
| 2025-12-18 | 306.75 | 309.40 | 306.30 | 308.19 | 296.90 | 39,202 |
| 2025-12-17 | 308.60 | 310.50 | 308.00 | 308.90 | 297.58 | 34,442 |
| 2025-12-16 | 304.90 | 310.90 | 304.75 | 308.62 | 297.31 | 57,891 |
| 2025-12-15 | 306.00 | 308.10 | 305.70 | 307.10 | 295.84 | 37,235 |
| 2025-12-12 | 315.35 | 315.60 | 304.20 | 304.65 | 293.49 | 59,549 |
| 2025-12-11 | 307.40 | 311.30 | 306.25 | 307.79 | 296.51 | 263,886 |
| 2025-12-10 | 302.65 | 307.00 | 301.60 | 305.62 | 294.42 | 95,006 |
| 2025-12-09 | 304.15 | 306.30 | 301.50 | 301.80 | 290.74 | 123,779 |
| 2025-12-08 | 301.65 | 303.70 | 295.60 | 303.20 | 292.09 | 13,273 |
| 2025-12-05 | 303.15 | 306.20 | 302.40 | 304.50 | 293.34 | 28,359 |
| 2025-12-04 | 301.90 | 301.90 | 296.10 | 297.18 | 286.29 | 278,184 |
| 2025-12-03 | 301.40 | 302.90 | 299.80 | 300.10 | 289.10 | 24,236 |
| 2025-12-02 | 298.30 | 302.50 | 298.20 | 300.84 | 289.82 | 41,093 |
| 2025-12-01 | 296.75 | 299.50 | 292.70 | 294.83 | 284.03 | 39,842 |
| 2025-11-28 | 295.65 | 296.70 | 295.10 | 296.09 | 285.24 | 38,669 |
| 2025-11-27 | 295.75 | 297.60 | 295.60 | 296.69 | 285.82 | 3,362 |
| 2025-11-26 | 292.80 | 296.90 | 292.50 | 295.46 | 284.63 | 2,071,175 |
| 2025-11-25 | 289.10 | 293.65 | 289.00 | 292.90 | 282.17 | 40,312 |
| 2025-11-24 | 289.15 | 292.30 | 288.40 | 290.07 | 279.44 | 139,640 |
| 2025-11-21 | 284.50 | 287.00 | 279.00 | 286.15 | 275.67 | 83,310 |
| 2025-11-20 | 289.25 | 289.90 | 286.70 | 288.37 | 277.81 | 57,159 |
| 2025-11-19 | 285.30 | 286.10 | 283.35 | 285.50 | 275.04 | 28,750 |
| 2025-11-18 | 290.05 | 290.40 | 284.90 | 287.89 | 277.34 | 61,780 |
| 2025-11-17 | 295.45 | 295.80 | 292.90 | 294.26 | 283.47 | 104,609 |
| 2025-11-14 | 297.70 | 298.45 | 294.25 | 294.98 | 284.17 | 49,194 |
| 2025-11-13 | 302.65 | 303.40 | 300.10 | 301.01 | 289.98 | 67,525 |
| 2025-11-12 | 298.20 | 302.90 | 298.20 | 301.17 | 290.13 | 115,127 |
| 2025-11-11 | 293.45 | 298.40 | 293.10 | 297.66 | 286.75 | 464,409 |
| 2025-11-10 | 294.40 | 294.90 | 292.50 | 293.25 | 282.50 | 347,737 |
| 2025-11-07 | 293.60 | 294.80 | 290.55 | 291.00 | 280.34 | 250,231 |
| 2025-11-06 | 292.40 | 296.00 | 292.30 | 294.03 | 283.25 | 124,703 |
| 2025-11-05 | 289.50 | 291.80 | 288.20 | 290.74 | 280.08 | 174,481 |
| 2025-11-04 | 289.45 | 291.50 | 286.60 | 288.39 | 277.83 | 108,988 |
| 2025-11-03 | 293.10 | 293.10 | 288.10 | 289.98 | 279.36 | 179,875 |
| 2025-10-31 | 283.90 | 290.60 | 283.30 | 286.56 | 276.05 | 241,210 |
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.