Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 262.45 | 264.00 | 261.60 | 263.01 | 253.38 | 64,929 |
| 2025-08-06 | 259.75 | 262.80 | 259.60 | 261.26 | 251.69 | 19,049 |
| 2025-08-05 | 262.00 | 262.50 | 257.50 | 260.17 | 250.64 | 315,438 |
| 2025-08-04 | 256.45 | 260.40 | 256.10 | 258.96 | 249.47 | 25,633 |
| 2025-08-01 | 258.50 | 258.80 | 253.00 | 256.03 | 246.65 | 123,742 |
| 2025-07-31 | 261.80 | 262.35 | 260.30 | 261.27 | 251.70 | 34,563 |
| 2025-07-30 | 261.65 | 263.75 | 261.40 | 262.91 | 253.28 | 116,555 |
| 2025-07-29 | 259.70 | 263.00 | 258.70 | 261.26 | 251.68 | 19,780 |
| 2025-07-28 | 260.90 | 266.20 | 259.50 | 260.88 | 251.32 | 24,787 |
| 2025-07-25 | 260.50 | 261.70 | 259.80 | 260.02 | 250.49 | 6,212 |
| 2025-07-24 | 259.45 | 262.90 | 259.30 | 260.95 | 251.39 | 51,699 |
| 2025-07-23 | 256.80 | 258.90 | 256.80 | 257.75 | 248.30 | 13,973 |
| 2025-07-22 | 254.80 | 257.90 | 254.60 | 256.29 | 246.90 | 28,973 |
| 2025-07-21 | 253.90 | 255.30 | 253.40 | 254.51 | 245.18 | 415,390 |
| 2025-07-18 | 253.85 | 256.70 | 250.90 | 254.74 | 245.41 | 63,307 |
| 2025-07-17 | 254.80 | 255.80 | 249.80 | 253.94 | 244.63 | 150,037 |
| 2025-07-16 | 255.75 | 260.50 | 254.70 | 256.52 | 247.12 | 397,099 |
| 2025-07-15 | 259.25 | 259.40 | 255.60 | 256.58 | 247.17 | 193,408 |
| 2025-07-14 | 258.30 | 259.10 | 253.10 | 258.40 | 248.93 | 16,864 |
| 2025-07-11 | 264.60 | 265.30 | 259.60 | 260.10 | 250.57 | 87,776 |
| 2025-07-10 | 264.65 | 266.00 | 263.00 | 265.08 | 255.37 | 60,262 |
| 2025-07-09 | 260.85 | 264.00 | 260.80 | 263.30 | 253.65 | 30,211 |
| 2025-07-08 | 260.95 | 261.00 | 258.10 | 260.32 | 250.78 | 32,315 |
| 2025-07-07 | 257.65 | 261.20 | 257.30 | 260.53 | 250.99 | 44,100 |
| 2025-07-04 | 258.65 | 258.90 | 257.10 | 258.40 | 248.93 | 68,835 |
| 2025-07-03 | 257.35 | 260.50 | 256.40 | 258.55 | 249.08 | 176,305 |
| 2025-07-02 | 257.80 | 258.90 | 255.60 | 257.25 | 247.82 | 72,448 |
| 2025-07-01 | 258.80 | 259.00 | 255.30 | 256.40 | 247.00 | 91,852 |
| 2025-06-30 | 259.70 | 260.00 | 256.60 | 257.27 | 247.84 | 96,433 |
| 2025-06-27 | 255.85 | 259.70 | 247.00 | 258.26 | 248.79 | 157,550 |
| 2025-06-26 | 257.80 | 259.05 | 254.40 | 256.13 | 246.75 | 72,485 |
| 2025-06-25 | 258.05 | 258.70 | 257.00 | 258.05 | 248.60 | 140,015 |
| 2025-06-24 | 254.90 | 259.70 | 250.10 | 258.47 | 249.00 | 1,042,359 |
| 2025-06-23 | 253.85 | 255.10 | 251.30 | 253.35 | 244.07 | 6,877 |
| 2025-06-20 | 255.00 | 256.30 | 254.40 | 255.76 | 246.39 | 190,615 |
| 2025-06-19 | 255.65 | 259.90 | 253.50 | 254.42 | 245.09 | 167,025 |
| 2025-06-18 | 256.00 | 257.50 | 254.90 | 255.69 | 246.32 | 88,155 |
| 2025-06-17 | 258.45 | 260.00 | 255.90 | 256.93 | 247.52 | 110,625 |
| 2025-06-16 | 258.10 | 261.90 | 257.70 | 260.78 | 251.22 | 25,765 |
| 2025-06-13 | 255.45 | 257.30 | 250.10 | 256.84 | 247.43 | 16,170 |
| 2025-06-12 | 258.50 | 260.90 | 256.60 | 259.05 | 249.56 | 36,116 |
| 2025-06-11 | 257.50 | 260.70 | 257.30 | 259.35 | 249.85 | 64,819 |
| 2025-06-10 | 259.85 | 261.60 | 257.60 | 259.74 | 250.22 | 70,005 |
| 2025-06-06 | 256.65 | 260.20 | 255.80 | 259.30 | 249.80 | 120,265 |
| 2025-06-04 | 257.80 | 258.90 | 254.30 | 256.06 | 246.67 | 61,943 |
| 2025-06-03 | 259.85 | 260.10 | 254.30 | 255.60 | 246.23 | 219,152 |
| 2025-06-02 | 257.00 | 259.90 | 253.00 | 256.86 | 247.45 | 147,375 |
| 2025-05-28 | 252.50 | 253.10 | 249.05 | 252.50 | 243.25 | 312,412 |
| 2025-05-27 | 253.90 | 255.10 | 252.40 | 253.10 | 243.83 | 30,992 |
| 2025-05-23 | 254.10 | 257.90 | 246.50 | 255.21 | 245.86 | 125,987 |
| 2025-05-22 | 256.00 | 256.40 | 252.60 | 254.30 | 244.98 | 189,039 |
| 2025-05-21 | 255.60 | 257.60 | 255.20 | 256.80 | 247.39 | 69,375 |
| 2025-05-20 | 254.75 | 257.00 | 254.10 | 256.20 | 246.81 | 1,400,054 |
| 2025-05-19 | 251.85 | 254.00 | 250.90 | 253.24 | 243.96 | 73,967 |
| 2025-05-16 | 252.90 | 258.00 | 250.50 | 252.20 | 242.96 | 40,689 |
| 2025-05-15 | 247.65 | 252.80 | 247.40 | 252.80 | 243.54 | 2,391,074 |
| 2025-05-14 | 247.80 | 248.50 | 246.90 | 248.50 | 239.39 | 34,606 |
| 2025-05-13 | 248.00 | 249.10 | 247.50 | 247.95 | 238.86 | 40,072 |
| 2025-05-12 | 247.35 | 249.10 | 246.70 | 248.15 | 239.05 | 388,832 |
| 2025-05-09 | 246.10 | 247.70 | 244.30 | 245.58 | 236.58 | 116,871 |
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.